Indicators

Zynga Inc Cl A (NQ: ZNGA )

8.180 UNCHANGED

Last Price Updated: 4:00 PM EDT, May 20, 2022 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	2.870	2.886	2.820	2.870	8,505,418	+0.00(+0.00%)
Jul 28, 2016	2.900	2.940	2.855	2.870	10,682,537	-0.02(-0.69%)
Jul 27, 2016	2.890	2.890	2.850	2.890	7,744,867	+0.01(+0.35%)
Jul 26, 2016	2.800	2.890	2.800	2.880	10,071,791	+0.05(+1.77%)
Jul 25, 2016	2.860	2.870	2.780	2.830	13,730,296	-0.03(-1.05%)
Jul 22, 2016	2.810	2.860	2.790	2.860	12,281,501	+0.09(+3.25%)
Jul 21, 2016	2.790	2.820	2.750	2.770	15,245,240	-0.02(-0.72%)
Jul 20, 2016	2.830	2.840	2.770	2.790	14,023,177	-0.01(-0.36%)
Jul 19, 2016	2.860	2.870	2.790	2.800	10,088,439	-0.05(-1.75%)
Jul 18, 2016	2.810	2.880	2.800	2.850	14,087,810	+0.02(+0.71%)
Jul 15, 2016	2.830	2.840	2.750	2.830	12,132,859	-0.01(-0.35%)
Jul 14, 2016	2.800	2.860	2.800	2.840	7,806,096	+0.05(+1.79%)
Jul 13, 2016	2.850	2.850	2.760	2.790	15,374,396	-0.04(-1.41%)
Jul 12, 2016	2.810	2.850	2.785	2.830	12,777,957	+0.05(+1.80%)
Jul 11, 2016	2.870	2.890	2.740	2.780	26,646,780	-0.07(-2.46%)
Jul 08, 2016	2.790	2.880	2.760	2.850	18,547,320	+0.09(+3.26%)
Jul 07, 2016	2.730	2.880	2.730	2.760	34,888,980	+0.11(+4.15%)
Jul 05, 2016	2.600	2.650	2.570	2.650	9,732,445	+0.10(+3.92%)

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.