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 (%)
Dec 31, 2021 6.530 6.650 6.390 6.400 12,759,983 -0.16(-2.44%)
Dec 30, 2021 6.320 6.690 6.310 6.560 16,972,160 +0.27(+4.29%)
Dec 29, 2021 6.440 6.450 6.250 6.290 15,395,203 -0.11(-1.72%)
Dec 28, 2021 6.400 6.570 6.370 6.400 13,304,883 -0.02(-0.31%)
Dec 27, 2021 6.540 6.620 6.400 6.420 13,101,993 -0.14(-2.13%)
Dec 23, 2021 6.370 6.580 6.270 6.560 17,022,564 +0.18(+2.82%)
Dec 22, 2021 6.460 6.480 6.360 6.380 14,036,565 -0.10(-1.54%)
Dec 21, 2021 6.580 6.610 6.435 6.480 17,295,096 +0.01(+0.15%)
Dec 20, 2021 6.450 6.590 6.400 6.470 24,177,968 -0.10(-1.52%)
Dec 17, 2021 6.490 6.610 6.320 6.570 23,077,576 +0.66(+11.18%)
Dec 16, 2021 6.260 6.530 5.909 5.909 20,137,136 -0.45(-7.09%)
Dec 15, 2021 6.180 6.380 6.080 6.360 16,444,421 +0.18(+2.91%)
Dec 14, 2021 6.110 6.330 6.060 6.180 16,144,908 -0.06(-0.96%)
Dec 13, 2021 6.220 6.400 6.180 6.240 14,053,639 +0.00(+0.00%)
Dec 10, 2021 6.340 6.375 6.140 6.240 15,728,057 -0.10(-1.58%)
Dec 09, 2021 6.500 6.520 6.300 6.340 20,498,176 -0.19(-2.91%)
Dec 08, 2021 6.300 6.695 6.200 6.530 31,211,512 +0.23(+3.65%)
Dec 07, 2021 6.320 6.490 6.265 6.300 16,716,891 +0.09(+1.45%)
Dec 06, 2021 6.010 6.230 5.930 6.210 20,899,468 +0.14(+2.39%)
Dec 03, 2021 5.780 6.125 5.570 6.065 38,598,976 +0.30(+5.11%)
Dec 02, 2021 5.800 5.845 5.680 5.770 19,720,776 -0.01(-0.17%)
Dec 01, 2021 6.040 6.100 5.760 5.780 20,098,974 -0.25(-4.15%)
Nov 30, 2021 6.180 6.240 5.700 6.030 30,263,004 -0.14(-2.27%)
Nov 29, 2021 6.450 6.525 6.135 6.170 24,415,956 -0.27(-4.19%)
Nov 26, 2021 6.342 6.495 6.262 6.440 10,095,760 +0.13(+2.06%)
Nov 24, 2021 6.380 6.400 6.260 6.310 20,473,860 -0.08(-1.25%)
Nov 23, 2021 6.440 6.530 6.280 6.390 30,736,452 -0.05(-0.78%)
Nov 22, 2021 6.590 6.590 6.330 6.440 30,618,256 -0.14(-2.13%)
Nov 19, 2021 6.710 6.840 6.535 6.580 22,160,768 -0.06(-0.90%)
Nov 18, 2021 7.000 7.010 6.630 6.640 34,521,752 -0.32(-4.60%)
Nov 17, 2021 7.300 7.305 6.910 6.960 24,458,076 -0.41(-5.56%)
Nov 16, 2021 7.450 7.490 7.355 7.370 18,057,692 -0.07(-0.94%)
Nov 15, 2021 7.620 7.630 7.400 7.440 16,636,818 -0.12(-1.59%)
Nov 12, 2021 7.600 7.710 7.530 7.560 17,666,392 -0.01(-0.13%)
Nov 11, 2021 7.740 7.820 7.470 7.570 37,710,948 -0.17(-2.20%)
Nov 10, 2021 7.540 7.740 44,852,808 +0.09(+1.18%)
Nov 09, 2021 7.700 7.760 7.270 7.650 50,941,824 +0.66(+9.44%)
Nov 08, 2021 6.970 7.040 6.750 6.990 40,547,100 +0.09(+1.30%)
Nov 05, 2021 7.100 7.100 6.870 6.900 26,007,184 -0.15(-2.13%)
Nov 04, 2021 7.240 7.358 7.045 7.050 16,630,979 -0.11(-1.54%)
Nov 03, 2021 7.250 7.290 7.080 7.160 28,036,400 -0.29(-3.89%)
Nov 02, 2021 7.570 7.590 7.310 7.450 18,254,312 -0.11(-1.46%)
Nov 01, 2021 7.350 7.640 7.520 7.560 22,769,730 +0.18(+2.44%)
Oct 29, 2021 7.420 7.435 7.320 7.380 21,132,622 -0.06(-0.81%)
Oct 28, 2021 7.300 7.450 7.440 13,735,772 +0.22(+3.05%)
Oct 27, 2021 7.400 7.480 7.200 7.220 16,652,995 -0.15(-2.04%)
Oct 26, 2021 7.500 7.320 7.370 26,483,392 -0.09(-1.21%)
Oct 25, 2021 7.370 7.550 7.260 7.460 24,039,874 +0.08(+1.08%)
Oct 22, 2021 7.650 7.710 7.330 7.380 19,484,260 -0.42(-5.38%)
Oct 21, 2021 7.730 8.150 7.700 7.800 21,145,124 +0.07(+0.91%)
Oct 20, 2021 7.640 7.820 7.640 7.730 9,024,937 +0.11(+1.44%)
Oct 19, 2021 7.540 7.730 7.505 7.620 15,317,403 +0.15(+2.01%)
Oct 18, 2021 7.350 7.515 7.315 7.470 11,001,112 +0.11(+1.49%)
Oct 15, 2021 7.580 7.580 7.360 7.360 10,641,190 -0.18(-2.39%)
Oct 14, 2021 7.470 7.650 7.460 7.540 11,104,315 +0.11(+1.48%)
Oct 13, 2021 7.370 7.520 7.290 7.430 15,283,287 +0.10(+1.36%)
Oct 12, 2021 7.380 7.490 7.320 7.330 12,343,890 -0.04(-0.54%)
Oct 11, 2021 7.430 7.495 7.360 7.370 5,673,014 -0.06(-0.81%)
Oct 08, 2021 7.520 7.530 7.410 7.430 9,150,111 -0.06(-0.80%)
Oct 07, 2021 7.320 7.615 7.300 7.490 16,162,739 +0.20(+2.74%)
Oct 06, 2021 7.280 7.305 7.140 7.290 17,052,180 +0.01(+0.14%)
Oct 05, 2021 7.220 7.360 7.210 7.280 16,779,244 +0.07(+0.90%)
Oct 04, 2021 7.420 7.420 7.190 7.215 16,331,994 -0.28(-3.67%)
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.