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 (%)
Nov 30, 2016 2.890 2.900 2.850 2.860 5,382,200 -0.01(-0.35%)
Nov 29, 2016 2.840 2.890 2.830 2.870 6,350,470 +0.02(+0.70%)
Nov 28, 2016 2.860 2.900 2.840 2.850 4,420,374 -0.03(-1.04%)
Nov 25, 2016 2.890 2.920 2.870 2.880 2,215,999 +0.03(+1.05%)
Nov 23, 2016 2.850 2.850 2.850 0 +0.06(+2.15%)
Nov 22, 2016 2.800 2.825 2.780 2.790 8,286,278 -0.01(-0.36%)
Nov 21, 2016 2.810 2.810 2.780 2.800 3,858,887 +0.00(+0.00%)
Nov 18, 2016 2.800 2.830 2.790 2.800 9,686,304 +0.00(+0.00%)
Nov 17, 2016 2.820 2.835 2.800 2.800 7,427,437 -0.01(-0.36%)
Nov 16, 2016 2.800 2.840 2.780 2.810 18,136,086 -0.04(-1.40%)
Nov 15, 2016 2.850 2.930 2.840 2.850 10,524,787 +0.00(+0.00%)
Nov 14, 2016 2.880 2.920 2.850 2.850 7,665,642 -0.04(-1.38%)
Nov 11, 2016 2.780 2.900 2.750 2.890 7,992,508 +0.09(+3.21%)
Nov 10, 2016 2.810 2.860 2.770 2.800 8,024,376 -0.02(-0.71%)
Nov 09, 2016 2.850 2.880 2.760 2.820 12,526,655 -0.06(-2.08%)
Nov 08, 2016 2.730 2.900 2.710 2.880 19,098,048 +0.15(+5.49%)
Nov 07, 2016 2.760 2.830 2.710 2.730 13,867,466 +0.00(+0.00%)
Nov 04, 2016 2.740 2.810 2.720 2.730 11,180,450 -0.03(-1.09%)
Nov 03, 2016 2.710 2.860 2.700 2.760 22,734,256 +0.02(+0.73%)
Nov 02, 2016 2.800 2.836 2.700 2.740 19,965,016 -0.06(-2.14%)
Nov 01, 2016 2.810 2.890 2.770 2.800 8,511,203 -0.01(-0.36%)
Oct 31, 2016 2.820 2.830 2.760 2.810 5,711,355 -0.01(-0.35%)
Oct 28, 2016 2.790 2.840 2.770 2.820 13,067,468 +0.04(+1.44%)
Oct 27, 2016 2.820 2.850 2.780 2.780 8,938,964 -0.04(-1.42%)
Oct 26, 2016 2.900 2.900 2.800 2.820 8,227,155 -0.09(-3.09%)
Oct 25, 2016 2.940 2.960 2.910 2.910 4,076,400 -0.02(-0.85%)
Oct 24, 2016 2.900 2.940 2.890 2.935 6,183,042 +0.06(+1.91%)
Oct 21, 2016 2.890 2.920 2.860 2.880 3,306,697 -0.03(-1.03%)
Oct 20, 2016 2.870 2.915 2.860 2.910 11,602,884 +0.03(+1.04%)
Oct 19, 2016 2.820 2.890 2.820 2.880 8,765,622 +0.06(+2.13%)
Oct 18, 2016 2.830 2.885 2.810 2.820 13,739,393 +0.04(+1.44%)
Oct 17, 2016 2.780 2.850 2.775 2.780 11,591,975 -0.07(-2.46%)
Oct 14, 2016 2.910 2.950 2.840 2.850 22,926,492 -0.05(-1.72%)
Oct 13, 2016 2.910 2.940 2.850 2.900 13,474,904 -0.04(-1.36%)
Oct 12, 2016 2.900 2.970 2.860 2.940 16,382,507 +0.05(+1.73%)
Oct 11, 2016 2.920 2.960 2.840 2.890 23,665,834 -0.12(-3.99%)
Oct 10, 2016 2.950 3.040 2.940 3.010 17,301,564 +0.07(+2.38%)
Oct 07, 2016 2.930 2.950 2.870 2.940 12,856,141 +0.02(+0.68%)
Oct 06, 2016 2.980 2.990 2.910 2.920 11,588,614 -0.05(-1.68%)
Oct 05, 2016 2.900 3.020 2.875 2.970 19,896,240 +0.08(+2.77%)
Oct 04, 2016 2.850 2.920 2.850 2.890 12,449,239 +0.03(+1.05%)
Oct 03, 2016 2.910 2.920 2.840 2.860 12,978,853 -0.05(-1.72%)
Sep 30, 2016 2.830 2.930 2.810 2.910 16,957,844 +0.10(+3.56%)
Sep 29, 2016 2.840 2.865 2.800 2.810 13,107,092 -0.01(-0.35%)
Sep 28, 2016 2.870 2.870 2.800 2.820 10,752,010 -0.06(-2.08%)
Sep 27, 2016 2.810 2.880 2.810 2.880 12,155,366 +0.05(+1.77%)
Sep 26, 2016 2.820 2.860 2.810 2.830 14,559,505 -0.01(-0.35%)
Sep 23, 2016 2.840 2.850 2.800 2.840 6,456,245 +0.00(+0.00%)
Sep 22, 2016 2.870 2.870 2.790 2.840 8,686,960 -0.03(-1.05%)
Sep 21, 2016 2.820 2.880 2.770 2.870 12,623,694 +0.06(+2.14%)
Sep 20, 2016 2.870 2.875 2.785 2.810 9,019,090 -0.05(-1.75%)
Sep 19, 2016 2.910 2.920 2.850 2.860 9,144,584 -0.05(-1.72%)
Sep 16, 2016 2.890 2.920 2.870 2.910 10,110,063 -0.01(-0.34%)
Sep 15, 2016 2.900 2.946 2.870 2.920 11,226,542 +0.01(+0.34%)
Sep 14, 2016 2.870 2.910 2.820 2.910 16,961,164 +0.05(+1.75%)
Sep 13, 2016 2.790 2.860 2.790 2.860 19,922,238 +0.02(+0.70%)
Sep 12, 2016 2.710 2.840 2.670 2.840 28,534,364 +0.11(+4.03%)
Sep 09, 2016 2.850 2.860 2.720 2.730 18,569,104 -0.12(-4.21%)
Sep 08, 2016 2.740 2.890 2.710 2.850 26,846,068 +0.09(+3.26%)
Sep 07, 2016 2.790 2.800 2.730 2.760 12,237,670 -0.02(-0.72%)
Sep 06, 2016 2.720 2.790 2.700 2.780 18,534,870 +0.06(+2.21%)
Sep 02, 2016 2.690 2.720 2.720 2.720 13,414,700 +0.04(+1.49%)
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.