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 (%)
Mar 29, 2018 3.660 3.660 3.660 0 -0.02(-0.54%)
Mar 28, 2018 3.690 3.750 3.650 3.680 10,906,084 -0.02(-0.54%)
Mar 27, 2018 3.850 3.850 3.680 3.700 11,097,227 -0.15(-3.90%)
Mar 26, 2018 3.850 3.860 3.780 3.850 9,076,300 +0.05(+1.32%)
Mar 23, 2018 3.810 3.860 3.790 3.800 9,942,735 -0.01(-0.26%)
Mar 22, 2018 3.880 3.940 3.800 3.810 15,946,379 -0.13(-3.30%)
Mar 21, 2018 3.850 3.940 3.810 3.940 17,595,924 +0.11(+2.87%)
Mar 20, 2018 3.760 3.830 3.740 3.830 6,887,853 +0.08(+2.13%)
Mar 19, 2018 3.780 3.850 3.700 3.750 10,608,843 -0.07(-1.83%)
Mar 16, 2018 3.860 3.910 3.780 3.820 8,645,978 -0.04(-1.04%)
Mar 15, 2018 3.780 3.930 3.770 3.860 13,219,885 +0.09(+2.39%)
Mar 14, 2018 3.690 3.800 3.660 3.770 10,405,151 +0.07(+1.89%)
Mar 13, 2018 3.760 3.770 3.670 3.700 11,991,433 -0.05(-1.33%)
Mar 12, 2018 3.710 3.770 3.710 3.750 6,681,355 +0.03(+0.81%)
Mar 09, 2018 3.720 3.760 3.690 3.720 10,580,384 +0.01(+0.27%)
Mar 08, 2018 3.660 3.730 3.650 3.710 12,493,235 +0.04(+1.09%)
Mar 07, 2018 3.540 3.690 3.520 3.670 14,104,128 +0.12(+3.38%)
Mar 06, 2018 3.600 3.610 3.520 3.550 5,241,615 -0.05(-1.39%)
Mar 05, 2018 3.500 3.620 3.490 3.600 6,305,374 +0.07(+1.98%)
Mar 02, 2018 3.440 3.550 3.420 3.530 5,003,952 +0.09(+2.62%)
Mar 01, 2018 3.490 3.500 3.370 3.440 10,635,508 -0.02(-0.58%)
Feb 28, 2018 3.530 3.550 3.460 3.460 8,847,272 -0.04(-1.14%)
Feb 27, 2018 3.580 3.630 3.500 3.500 9,954,145 -0.11(-3.05%)
Feb 26, 2018 3.610 3.659 3.570 3.610 8,418,084 +0.01(+0.28%)
Feb 23, 2018 3.510 3.610 3.490 3.600 11,305,371 +0.08(+2.27%)
Feb 22, 2018 3.470 3.520 9,657,449 -0.04(-1.12%)
Feb 21, 2018 3.560 3.650 3.540 3.560 10,014,332 -0.01(-0.28%)
Feb 20, 2018 3.550 3.590 3.510 3.570 7,263,556 -0.02(-0.56%)
Feb 16, 2018 3.590 3.590 3.590 0 +0.02(+0.56%)
Feb 15, 2018 3.510 3.620 3.500 3.570 16,223,010 +0.08(+2.29%)
Feb 14, 2018 3.540 3.420 3.490 12,585,156 +0.04(+1.16%)
Feb 13, 2018 3.420 3.470 3.385 3.450 11,925,523 +0.03(+0.88%)
Feb 12, 2018 3.350 3.450 3.320 3.420 26,482,128 +0.11(+3.32%)
Feb 09, 2018 3.520 3.530 3.200 3.310 35,410,664 -0.18(-5.16%)
Feb 08, 2018 3.850 3.860 3.450 3.490 46,292,912 -0.20(-5.42%)
Feb 07, 2018 3.600 3.690 3.550 3.690 28,335,822 +0.12(+3.36%)
Feb 06, 2018 3.460 3.580 3.415 3.570 12,506,531 +0.02(+0.71%)
Feb 05, 2018 3.550 3.670 3.520 3.545 15,057,830 -0.06(-1.80%)
Feb 02, 2018 3.680 3.700 3.590 3.610 8,795,998 -0.08(-2.17%)
Feb 01, 2018 3.560 3.740 3.541 3.690 7,960,883 +0.11(+3.07%)
Jan 31, 2018 3.600 3.650 3.565 3.580 9,360,777 -0.02(-0.56%)
Jan 30, 2018 3.620 3.650 3.480 3.600 19,342,232 -0.07(-1.91%)
Jan 29, 2018 3.690 3.710 3.650 3.670 7,668,835 -0.06(-1.61%)
Jan 26, 2018 3.780 3.780 3.680 3.730 11,855,823 +0.04(+1.08%)
Jan 25, 2018 3.670 3.740 3.655 3.690 7,649,064 +0.04(+1.10%)
Jan 24, 2018 3.740 3.750 3.650 3.650 11,778,144 -0.07(-1.88%)
Jan 23, 2018 3.750 3.770 3.710 3.720 11,843,090 -0.01(-0.27%)
Jan 22, 2018 3.750 3.710 3.730 9,011,787 +0.01(+0.27%)
Jan 19, 2018 3.770 3.770 3.680 3.720 12,892,851 -0.03(-0.80%)
Jan 18, 2018 3.810 3.820 3.720 3.750 19,998,548 -0.05(-1.32%)
Jan 17, 2018 3.800 3.840 3.735 3.800 68,720,328 +0.00(+0.00%)
Jan 16, 2018 3.970 3.970 3.760 3.800 10,238,009 -0.17(-4.28%)
Jan 12, 2018 3.970 3.970 3.970 0 +0.00(+0.00%)
Jan 11, 2018 3.900 3.970 3.880 3.970 9,400,735 +0.08(+2.06%)
Jan 10, 2018 3.900 3.850 3.890 3,562,822 +0.01(+0.26%)
Jan 09, 2018 3.910 3.920 3.860 3.880 5,428,005 -0.03(-0.77%)
Jan 08, 2018 3.900 3.920 3.820 3.910 8,992,269 +0.02(+0.51%)
Jan 05, 2018 3.920 3.925 3.840 3.890 9,962,072 +0.00(+0.00%)
Jan 04, 2018 4.040 4.050 3.840 3.890 10,625,326 -0.13(-3.23%)
Jan 03, 2018 3.950 4.090 3.900 4.020 23,112,016 +0.10(+2.55%)
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.