Indicators

Zynga Inc Cl A (NQ: ZNGA )

8.180 UNCHANGED

Last Price Updated: 4:00 PM EDT, May 20, 2022 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2021	11.11	11.48	10.97	11.15	30,034,100	+0.11(+1.00%)
Feb 25, 2021	11.19	11.39	11.02	11.04	12,673,893	-0.25(-2.21%)
Feb 24, 2021	11.35	11.47	11.25	11.29	14,226,977	-0.11(-0.96%)
Feb 23, 2021	11.25	11.46	10.92	11.40	32,164,064	-0.29(-2.48%)
Feb 22, 2021	11.95	12.08	11.62	11.69	21,858,468	-0.49(-4.02%)
Feb 19, 2021	12.24	12.32	11.99	12.18	26,393,800	+0.08(+0.66%)
Feb 18, 2021	11.48	12.30	11.35	12.10	48,678,276	+0.56(+4.85%)
Feb 17, 2021	11.45	11.58	11.31	11.54	16,334,805	+0.04(+0.35%)
Feb 16, 2021	11.66	11.70	11.34	11.50	27,063,508	-0.10(-0.86%)
Feb 12, 2021	11.88	12.00	11.49	11.60	30,318,000	-0.38(-3.17%)
Feb 11, 2021	11.58	12.27	11.11	11.98	60,082,360	+0.82(+7.35%)
Feb 10, 2021	11.55	11.58	11.02	11.16	33,532,776	-0.17(-1.50%)
Feb 09, 2021	11.48	11.49	11.08	11.33	32,464,668	+0.31(+2.81%)
Feb 08, 2021	11.00	11.19	10.82	11.02	43,286,464	+0.34(+3.18%)
Feb 05, 2021	10.36	10.77	10.30	10.68	23,577,500	+0.39(+3.79%)
Feb 04, 2021	10.32	10.44	10.16	10.29	11,401,128	+0.03(+0.29%)
Feb 03, 2021	10.38	10.40	10.20	10.26	15,318,832	-0.07(-0.68%)
Feb 02, 2021	10.24	10.39	10.08	10.33	16,958,252	+0.19(+1.87%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.