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 (%)
Jul 31, 2020 9.800 9.890 9.700 9.830 16,401,600 +0.12(+1.24%)
Jul 30, 2020 9.630 9.780 9.530 9.710 11,309,535 +0.02(+0.21%)
Jul 29, 2020 9.540 9.730 9.460 9.690 11,760,715 +0.20(+2.11%)
Jul 28, 2020 9.780 9.780 9.480 9.490 8,981,665 -0.23(-2.37%)
Jul 27, 2020 9.620 9.770 9.530 9.720 10,867,195 +0.17(+1.78%)
Jul 24, 2020 9.410 9.630 9.260 9.550 14,140,600 +0.03(+0.32%)
Jul 23, 2020 9.800 9.850 9.460 9.520 14,857,834 -0.29(-2.96%)
Jul 22, 2020 9.860 9.940 9.700 9.810 15,122,717 +0.07(+0.72%)
Jul 21, 2020 9.900 9.930 9.640 9.740 20,859,744 -0.09(-0.92%)
Jul 20, 2020 9.540 9.840 9.450 9.830 16,608,071 +0.38(+4.02%)
Jul 17, 2020 9.450 9.500 9.290 9.450 12,010,900 +0.02(+0.21%)
Jul 16, 2020 9.400 9.470 9.290 9.430 20,052,744 -0.04(-0.42%)
Jul 15, 2020 9.650 9.750 9.310 9.470 31,567,852 -0.35(-3.56%)
Jul 14, 2020 9.670 9.900 9.440 9.820 20,828,068 +0.07(+0.72%)
Jul 13, 2020 10.51 10.51 9.660 9.750 25,588,856 -0.63(-6.07%)
Jul 10, 2020 10.43 10.48 10.24 10.38 17,058,100 -0.06(-0.57%)
Jul 09, 2020 10.42 10.55 10.12 10.44 25,008,152 +0.19(+1.85%)
Jul 08, 2020 10.10 10.27 9.930 10.25 26,219,908 +0.36(+3.64%)
Jul 07, 2020 9.740 9.905 9.680 9.890 19,623,746 +0.17(+1.75%)
Jul 06, 2020 9.600 9.880 9.470 9.720 22,566,336 +0.19(+1.99%)
Jul 02, 2020 9.820 9.840 9.490 9.530 18,523,500 -0.23(-2.36%)
Jul 01, 2020 9.520 9.790 9.440 9.760 26,033,640 +0.22(+2.31%)
Jun 30, 2020 9.560 9.700 9.510 9.540 20,889,696 -0.02(-0.21%)
Jun 29, 2020 9.520 9.610 9.320 9.560 13,369,420 -0.02(-0.21%)
Jun 26, 2020 9.630 9.720 9.440 9.580 30,011,500 -0.03(-0.31%)
Jun 25, 2020 9.500 9.650 9.410 9.610 16,800,176 +0.13(+1.37%)
Jun 24, 2020 9.590 9.720 9.360 9.480 14,118,645 -0.08(-0.84%)
Jun 23, 2020 9.490 9.770 9.440 9.560 17,493,576 +0.12(+1.27%)
Jun 22, 2020 9.340 9.490 9.320 9.440 13,295,633 +0.15(+1.61%)
Jun 19, 2020 9.280 9.430 9.210 9.290 14,549,900 +0.07(+0.76%)
Jun 18, 2020 9.320 9.400 9.170 9.220 11,456,016 -0.11(-1.18%)
Jun 17, 2020 9.100 9.440 9.100 9.330 15,353,179 +0.28(+3.09%)
Jun 16, 2020 9.140 9.160 8.970 9.050 19,746,926 -0.05(-0.55%)
Jun 15, 2020 9.070 9.270 9.010 9.100 25,962,628 -0.01(-0.11%)
Jun 12, 2020 9.330 9.430 8.900 9.110 32,389,300 -0.07(-0.76%)
Jun 11, 2020 9.080 9.540 9.040 9.180 28,460,908 -0.15(-1.61%)
Jun 10, 2020 9.300 9.420 9.210 9.330 29,752,800 +0.12(+1.30%)
Jun 09, 2020 9.270 9.370 9.090 9.210 32,948,052 +0.14(+1.54%)
Jun 08, 2020 8.940 9.150 8.740 9.070 25,995,012 +0.10(+1.11%)
Jun 05, 2020 8.810 8.990 8.600 8.970 31,297,700 -0.08(-0.88%)
Jun 04, 2020 9.230 9.340 8.960 9.050 25,318,780 -0.24(-2.58%)
Jun 03, 2020 9.610 9.620 9.230 9.290 24,008,744 -0.30(-3.13%)
Jun 02, 2020 9.880 9.920 9.300 9.590 39,941,320 -0.07(-0.72%)
Jun 01, 2020 9.400 9.870 9.260 9.660 60,558,880 +0.51(+5.57%)
May 29, 2020 8.200 9.190 8.179 9.150 60,893,500 +1.08(+13.38%)
May 28, 2020 7.970 8.180 7.920 8.070 16,934,472 +0.08(+1.00%)
May 27, 2020 8.000 8.030 7.650 7.990 29,059,222 -0.10(-1.24%)
May 26, 2020 8.510 8.530 8.080 8.090 17,695,102 -0.29(-3.46%)
May 22, 2020 8.160 8.410 8.110 8.380 17,676,600 +0.24(+2.95%)
May 21, 2020 8.180 8.360 8.090 8.140 13,542,944 +0.00(+0.00%)
May 20, 2020 8.140 8.300 8.100 8.140 16,521,402 +0.10(+1.24%)
May 19, 2020 7.990 8.170 7.980 8.040 15,090,589 +0.09(+1.13%)
May 18, 2020 8.100 8.140 7.880 7.950 33,604,968 -0.09(-1.12%)
May 15, 2020 7.850 8.050 7.730 8.040 17,990,700 +0.16(+2.03%)
May 14, 2020 7.670 7.880 7.570 7.880 15,159,131 +0.19(+2.47%)
May 13, 2020 7.780 7.960 7.570 7.690 19,578,036 -0.04(-0.52%)
May 12, 2020 7.970 8.000 7.720 7.730 15,755,516 -0.21(-2.64%)
May 11, 2020 7.720 8.000 7.720 7.940 14,842,746 +0.17(+2.19%)
May 08, 2020 7.660 7.790 7.600 7.770 14,757,800 +0.13(+1.70%)
May 07, 2020 7.560 7.780 7.420 7.640 39,913,892 -0.31(-3.90%)
May 06, 2020 7.710 8.000 7.680 7.950 36,784,384 +0.33(+4.33%)
May 05, 2020 7.560 7.730 7.480 7.620 15,032,619 +0.15(+2.01%)
May 04, 2020 7.290 7.490 7.180 7.470 15,228,800 +0.22(+3.03%)
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.