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, 2016 2.740 2.770 2.720 2.730 16,733,368 -0.03(-1.09%)
Aug 30, 2016 2.760 2.780 2.730 2.760 7,264,532 -0.01(-0.36%)
Aug 29, 2016 2.670 2.790 2.640 2.770 15,395,148 +0.08(+2.97%)
Aug 26, 2016 2.640 2.710 2.640 2.690 16,597,974 +0.05(+1.89%)
Aug 25, 2016 2.630 2.670 2.620 2.640 11,666,470 +0.02(+0.76%)
Aug 24, 2016 2.660 2.690 2.610 2.620 7,527,326 -0.04(-1.50%)
Aug 23, 2016 2.650 2.680 2.650 2.660 5,638,643 +0.01(+0.38%)
Aug 22, 2016 2.680 2.700 2.620 2.650 9,486,521 -0.02(-0.75%)
Aug 19, 2016 2.660 2.690 2.660 2.670 5,874,624 +0.01(+0.38%)
Aug 18, 2016 2.650 2.716 2.650 2.660 12,250,867 +0.00(+0.00%)
Aug 17, 2016 2.640 2.680 2.620 2.660 11,118,312 -0.02(-0.75%)
Aug 16, 2016 2.640 2.730 2.640 2.680 12,427,069 -0.03(-1.11%)
Aug 15, 2016 2.650 2.730 2.650 2.710 7,953,687 +0.06(+2.26%)
Aug 12, 2016 2.680 2.690 2.650 2.650 12,279,252 -0.01(-0.38%)
Aug 11, 2016 2.720 2.730 2.660 2.660 16,145,707 -0.06(-2.21%)
Aug 10, 2016 2.740 2.765 2.720 2.720 6,340,493 -0.03(-1.09%)
Aug 09, 2016 2.800 2.820 2.750 2.750 7,423,837 -0.07(-2.48%)
Aug 08, 2016 2.790 2.850 2.770 2.820 13,744,355 +0.05(+1.81%)
Aug 05, 2016 2.790 2.865 2.710 2.770 21,046,774 -0.20(-6.73%)
Aug 04, 2016 2.980 3.020 2.910 2.970 21,225,584 +0.01(+0.34%)
Aug 03, 2016 2.930 2.980 2.915 2.960 21,181,024 +0.11(+3.86%)
Aug 02, 2016 2.880 2.905 2.830 2.850 6,739,378 -0.03(-1.04%)
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.