Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Zynga Inc Cl A (NQ: ZNGA )

8.180 UNCHANGED
Last Price Updated: 4:00 PM EDT, May 20, 2022 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 20, 2022 8.180 0 -0.17(-2.04%)
May 19, 2022 8.440 8.645 8.340 8.350 43,312,060 -0.11(-1.30%)
May 18, 2022 8.350 8.580 8.350 8.460 29,409,744 -0.01(-0.12%)
May 17, 2022 8.330 8.530 8.235 8.470 52,151,192 +0.55(+6.94%)
May 16, 2022 7.880 8.010 7.870 7.920 34,093,684 +0.01(+0.13%)
May 13, 2022 7.770 7.960 7.770 7.910 36,878,120 +0.17(+2.20%)
May 12, 2022 7.570 7.820 7.560 7.740 47,320,200 +0.08(+1.04%)
May 11, 2022 7.540 7.880 7.530 7.660 62,248,028 +0.08(+1.06%)
May 10, 2022 7.730 7.790 7.510 7.580 61,176,648 -0.11(-1.43%)
May 09, 2022 7.960 8.035 7.660 7.690 44,170,928 -0.39(-4.83%)
May 06, 2022 8.290 8.320 8.050 8.080 31,458,104 -0.24(-2.88%)
May 05, 2022 8.460 8.470 8.250 8.320 18,521,386 -0.18(-2.12%)
May 04, 2022 8.410 8.500 8.290 8.500 17,836,890 +0.15(+1.80%)
May 03, 2022 8.300 8.450 8.280 8.350 19,546,948 +0.01(+0.12%)
May 02, 2022 8.280 8.350 8.215 8.340 19,653,104 +0.07(+0.85%)
Apr 29, 2022 8.360 8.490 8.260 8.270 35,647,176 -0.12(-1.43%)
Apr 28, 2022 8.400 8.460 8.270 8.390 25,004,028 +0.04(+0.48%)
Apr 27, 2022 8.450 8.520 8.330 8.350 21,390,816 -0.11(-1.30%)
Apr 26, 2022 8.730 8.750 8.460 8.460 39,455,952 -0.33(-3.75%)
Apr 25, 2022 8.860 8.880 8.710 8.790 19,905,780 -0.11(-1.24%)
Apr 22, 2022 8.780 8.910 8.710 8.900 22,767,522 +0.15(+1.71%)
Apr 21, 2022 8.970 8.985 8.730 8.750 21,253,884 -0.19(-2.13%)
Apr 20, 2022 9.030 9.075 8.930 8.940 15,892,389 -0.12(-1.32%)
Apr 19, 2022 8.870 9.060 8.815 9.060 30,267,312 +0.17(+1.91%)
Apr 18, 2022 8.900 8.920 8.772 8.890 17,941,870 -0.05(-0.56%)
Apr 14, 2022 8.970 9.020 8.915 8.940 14,248,153 -0.02(-0.22%)
Apr 13, 2022 8.930 9.010 8.840 8.960 21,772,146 +0.04(+0.45%)
Apr 12, 2022 9.040 9.060 8.920 8.920 14,137,724 -0.05(-0.56%)
Apr 11, 2022 9.010 9.090 8.950 8.970 17,958,076 -0.05(-0.55%)
Apr 08, 2022 9.000 9.100 8.920 9.020 20,989,072 -0.02(-0.22%)
Apr 07, 2022 9.180 9.180 8.975 9.040 26,590,364 -0.11(-1.20%)
Apr 06, 2022 9.190 9.290 9.090 9.150 32,162,992 -0.04(-0.44%)
Apr 05, 2022 9.260 9.360 9.170 9.190 14,854,854 -0.08(-0.86%)
Apr 04, 2022 9.190 9.285 9.190 9.270 17,017,304 +0.06(+0.65%)
Apr 01, 2022 9.250 9.280 9.200 9.210 9,315,383 -0.03(-0.32%)
Mar 31, 2022 9.260 9.310 9.200 9.240 11,892,359 +0.02(+0.22%)
Mar 30, 2022 9.210 9.310 9.200 9.220 19,332,842 -0.03(-0.32%)
Mar 29, 2022 9.280 9.350 9.230 9.250 27,462,560 -0.01(-0.11%)
Mar 28, 2022 9.120 9.280 9.120 9.260 22,378,196 +0.07(+0.76%)
Mar 25, 2022 9.100 9.200 9.065 9.190 25,419,854 +0.10(+1.10%)
Mar 24, 2022 9.100 9.105 9.040 9.090 17,576,804 +0.00(+0.00%)
Mar 23, 2022 9.060 9.145 9.050 9.090 17,932,092 -0.03(-0.33%)
Mar 22, 2022 9.040 9.140 9.030 9.120 17,840,420 +0.07(+0.77%)
Mar 21, 2022 8.990 9.100 8.981 9.050 12,999,262 +0.01(+0.11%)
Mar 18, 2022 8.950 9.080 8.930 9.040 21,718,696 +0.07(+0.78%)
Mar 17, 2022 8.970 9.020 8.870 8.970 18,305,022 +0.00(+0.00%)
Mar 16, 2022 8.820 8.980 8.810 8.970 27,709,500 +0.12(+1.36%)
Mar 15, 2022 8.730 8.890 8.530 8.850 28,152,612 -0.01(-0.11%)
Mar 14, 2022 8.980 9.020 8.790 8.860 33,487,480 -0.19(-2.10%)
Mar 11, 2022 9.160 9.180 9.020 9.050 17,763,224 -0.12(-1.31%)
Mar 10, 2022 9.050 9.190 9.050 9.170 19,726,402 +0.03(+0.33%)
Mar 09, 2022 9.070 9.190 9.045 9.140 25,457,506 +0.09(+0.99%)
Mar 08, 2022 9.010 9.140 8.920 9.050 33,893,668 +0.01(+0.11%)
Mar 07, 2022 9.090 9.130 8.990 9.040 43,366,052 -0.10(-1.09%)
Mar 04, 2022 9.080 9.140 9.075 9.140 19,120,588 +0.00(+0.00%)
Mar 03, 2022 9.110 9.170 9.100 9.140 15,993,553 +0.02(+0.22%)
Mar 02, 2022 9.040 9.180 9.020 9.120 30,358,948 +0.12(+1.33%)
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.