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, 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%)
Oct 01, 2021 7.550 7.600 7.410 7.490 16,738,172 -0.04(-0.53%)
Sep 30, 2021 7.540 7.600 7.350 7.530 24,723,204 -0.02(-0.26%)
Sep 29, 2021 7.440 7.670 7.440 7.550 20,252,356 +0.08(+1.07%)
Sep 28, 2021 7.480 7.530 7.400 7.470 13,915,908 -0.08(-1.06%)
Sep 27, 2021 7.640 7.670 7.480 7.550 21,293,778 -0.10(-1.31%)
Sep 24, 2021 7.610 7.690 7.550 7.650 27,751,460 +0.01(+0.13%)
Sep 23, 2021 7.680 7.850 7.600 7.640 18,613,784 +0.04(+0.53%)
Sep 22, 2021 7.660 7.700 7.560 7.600 28,323,460 -0.06(-0.78%)
Sep 21, 2021 7.770 7.800 7.550 7.660 17,808,120 -0.08(-1.03%)
Sep 20, 2021 7.880 7.960 7.650 7.740 19,728,894 -0.27(-3.37%)
Sep 17, 2021 8.030 8.060 7.770 8.010 38,055,396 +0.02(+0.25%)
Sep 16, 2021 7.900 8.100 7.830 7.990 14,204,629 -0.06(-0.75%)
Sep 15, 2021 8.170 8.180 7.930 8.050 32,607,278 -0.14(-1.71%)
Sep 14, 2021 8.390 8.390 8.170 8.190 35,774,320 -0.14(-1.68%)
Sep 13, 2021 8.660 8.760 8.315 8.330 26,273,828 -0.47(-5.34%)
Sep 10, 2021 8.360 9.100 8.300 8.800 53,187,204 +0.52(+6.28%)
Sep 09, 2021 8.460 8.500 8.240 8.280 27,861,326 -0.25(-2.93%)
Sep 08, 2021 8.680 8.798 8.460 8.530 20,362,088 -0.13(-1.50%)
Sep 07, 2021 8.850 8.890 8.620 8.660 18,895,708 -0.14(-1.59%)
Sep 03, 2021 8.840 8.960 8.800 8.800 13,830,616 -0.03(-0.34%)
Sep 02, 2021 8.810 8.910 8.790 8.830 13,032,163 +0.00(+0.00%)
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.