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 (%)
Aug 31, 2021 8.920 9.000 8.815 8.850 20,485,816 -0.03(-0.34%)
Aug 30, 2021 9.000 9.120 8.860 8.880 20,541,152 -0.12(-1.33%)
Aug 27, 2021 8.840 9.100 8.800 9.000 25,435,996 +0.24(+2.74%)
Aug 26, 2021 8.680 8.840 8.600 8.760 20,504,436 +0.10(+1.15%)
Aug 25, 2021 8.810 8.850 8.590 8.660 12,358,439 -0.18(-2.04%)
Aug 24, 2021 8.810 8.955 8.795 8.840 15,551,776 +0.07(+0.80%)
Aug 23, 2021 8.540 8.890 8.530 8.770 19,452,736 +0.26(+3.06%)
Aug 20, 2021 8.360 8.560 8.360 8.510 20,528,462 +0.14(+1.67%)
Aug 19, 2021 8.160 8.420 8.150 8.370 21,793,480 +0.17(+2.07%)
Aug 18, 2021 8.200 8.300 8.150 8.200 11,994,182 -0.01(-0.12%)
Aug 17, 2021 8.080 8.270 8.050 8.210 19,598,494 +0.07(+0.86%)
Aug 16, 2021 8.160 8.380 8.060 8.140 20,722,192 -0.13(-1.57%)
Aug 13, 2021 8.190 8.330 8.023 8.270 34,767,272 +0.07(+0.85%)
Aug 12, 2021 7.940 8.225 7.915 8.200 30,309,388 +0.26(+3.27%)
Aug 11, 2021 8.050 8.080 7.790 7.940 39,031,396 -0.13(-1.61%)
Aug 10, 2021 8.170 8.200 7.970 8.070 34,341,328 -0.04(-0.49%)
Aug 09, 2021 8.060 8.310 8.040 8.110 42,751,824 +0.12(+1.50%)
Aug 06, 2021 8.250 8.255 7.920 7.990 101,898,696 -1.78(-18.22%)
Aug 05, 2021 9.950 9.951 9.635 9.770 34,270,648 -0.13(-1.31%)
Aug 04, 2021 9.920 10.06 9.820 9.900 23,983,214 +0.03(+0.30%)
Aug 03, 2021 10.00 10.00 9.645 9.870 29,272,304 -0.19(-1.89%)
Aug 02, 2021 10.12 10.18 10.04 10.06 15,653,220 -0.04(-0.40%)
Jul 30, 2021 10.12 10.30 10.10 10.10 18,247,064 -0.11(-1.08%)
Jul 29, 2021 10.26 10.35 10.20 10.21 7,716,569 -0.04(-0.39%)
Jul 28, 2021 10.18 10.34 10.12 10.25 17,878,672 +0.11(+1.08%)
Jul 27, 2021 10.31 10.35 9.930 10.14 24,989,244 -0.21(-2.03%)
Jul 26, 2021 10.44 10.55 10.32 10.35 15,975,285 -0.10(-0.96%)
Jul 23, 2021 10.36 10.49 10.25 10.45 8,442,647 +0.11(+1.06%)
Jul 22, 2021 10.45 10.47 10.32 10.34 10,448,721 -0.10(-0.96%)
Jul 21, 2021 10.47 10.52 10.36 10.44 11,752,128 -0.03(-0.29%)
Jul 20, 2021 10.40 10.55 10.28 10.47 12,823,194 +0.10(+0.96%)
Jul 19, 2021 10.22 10.47 10.17 10.37 11,789,474 +0.05(+0.48%)
Jul 16, 2021 10.27 10.38 10.21 10.32 8,255,008 +0.04(+0.39%)
Jul 15, 2021 10.53 10.61 10.24 10.28 12,169,547 -0.25(-2.37%)
Jul 14, 2021 10.70 10.78 10.50 10.53 8,869,205 -0.11(-1.03%)
Jul 13, 2021 10.59 10.74 10.59 10.64 5,643,143 +0.01(+0.09%)
Jul 12, 2021 10.57 10.71 10.55 10.63 11,517,576 +0.10(+0.95%)
Jul 09, 2021 10.60 10.61 10.28 10.53 24,606,612 -0.15(-1.40%)
Jul 08, 2021 10.58 10.77 10.45 10.68 15,910,689 -0.18(-1.66%)
Jul 07, 2021 11.18 11.18 10.78 10.86 17,907,904 -0.30(-2.69%)
Jul 06, 2021 10.95 11.25 10.90 11.16 17,970,788 +0.25(+2.29%)
Jul 02, 2021 10.81 10.91 10.60 10.91 18,630,404 +0.14(+1.30%)
Jul 01, 2021 10.56 10.89 10.45 10.77 18,018,934 +0.14(+1.32%)
Jun 30, 2021 10.70 10.73 10.57 10.63 9,709,027 -0.15(-1.39%)
Jun 29, 2021 10.78 10.80 10.60 10.78 8,003,736 +0.00(+0.00%)
Jun 28, 2021 10.71 10.95 10.67 10.78 13,887,743 +0.13(+1.22%)
Jun 25, 2021 10.47 10.74 10.41 10.65 22,377,982 +0.21(+2.01%)
Jun 24, 2021 10.32 10.48 10.31 10.44 11,046,649 +0.17(+1.66%)
Jun 23, 2021 10.35 10.48 10.21 10.27 16,207,598 -0.06(-0.58%)
Jun 22, 2021 10.47 10.52 10.29 10.33 7,902,185 -0.15(-1.43%)
Jun 21, 2021 10.34 10.59 10.15 10.48 16,292,607 +0.16(+1.55%)
Jun 18, 2021 10.51 10.57 10.23 10.32 20,182,558 -0.26(-2.46%)
Jun 17, 2021 10.20 10.75 10.17 10.58 17,856,530 +0.29(+2.82%)
Jun 16, 2021 10.18 10.38 9.960 10.29 23,880,284 -0.11(-1.06%)
Jun 15, 2021 10.67 10.71 10.33 10.40 8,138,765 -0.25(-2.35%)
Jun 14, 2021 10.63 10.77 10.56 10.65 9,150,461 +0.10(+0.95%)
Jun 11, 2021 10.43 10.58 10.41 10.55 6,582,280 +0.12(+1.15%)
Jun 10, 2021 10.31 10.45 10.27 10.43 6,814,868 +0.12(+1.16%)
Jun 09, 2021 10.43 10.47 10.28 10.31 8,444,089 -0.09(-0.87%)
Jun 08, 2021 10.42 10.43 10.31 10.40 10,287,969 +0.04(+0.39%)
Jun 07, 2021 10.49 10.54 10.31 10.36 13,363,302 -0.13(-1.24%)
Jun 04, 2021 10.47 10.53 10.41 10.49 8,523,946 +0.09(+0.87%)
Jun 03, 2021 10.59 10.62 10.37 10.40 14,242,405 -0.25(-2.35%)
Jun 02, 2021 10.78 10.78 10.57 10.65 9,476,750 -0.10(-0.93%)
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.