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 28, 2022	9.080	9.160	9.050	9.080	26,098,286	-0.10(-1.09%)
Feb 25, 2022	9.100	9.200	9.000	9.180	57,610,620	+0.37(+4.20%)
Feb 24, 2022	8.500	8.860	8.480	8.810	35,274,888	+0.09(+1.03%)
Feb 23, 2022	8.740	8.910	8.710	8.720	18,380,176	+0.01(+0.11%)
Feb 22, 2022	8.780	8.850	8.700	8.710	16,935,104	-0.13(-1.47%)
Feb 18, 2022				8.840	0	-0.04(-0.45%)
Feb 17, 2022	8.870	8.920	8.820	8.880	22,859,842	-0.02(-0.22%)
Feb 16, 2022	8.980	9.030	8.900	8.900	28,130,940	-0.15(-1.66%)
Feb 15, 2022	9.100	9.150	9.000	9.050	55,469,560	-0.01(-0.11%)
Feb 14, 2022	9.120	9.250	9.050	9.060	22,393,276	-0.10(-1.09%)
Feb 11, 2022	9.150	9.330	9.140	9.160	22,552,634	-0.01(-0.11%)
Feb 10, 2022	9.050	9.330	9.030	9.170	33,891,192	+0.00(+0.00%)
Feb 09, 2022	9.140	9.200	9.070	9.170	20,415,164	+0.03(+0.33%)
Feb 08, 2022	9.000	9.180	8.980	9.140	29,542,728	+0.09(+0.99%)
Feb 07, 2022	9.120	9.170	9.020	9.050	34,680,436	-0.06(-0.66%)
Feb 04, 2022	9.020	9.250	8.950	9.110	41,560,200	+0.05(+0.55%)
Feb 03, 2022	9.020	9.100		9.060	31,059,116	-0.03(-0.33%)
Feb 02, 2022	9.020	9.150	8.960	9.090	23,597,720	+0.02(+0.22%)

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.