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 (%)
Aug 30, 2019 5.820 5.830 5.680 5.710 8,403,400 -0.08(-1.38%)
Aug 29, 2019 5.770 5.840 5.740 5.790 10,550,486 +0.06(+1.05%)
Aug 28, 2019 5.680 5.750 5.570 5.730 17,534,360 +0.01(+0.17%)
Aug 27, 2019 5.740 5.840 5.665 5.720 19,161,452 +0.12(+2.14%)
Aug 26, 2019 5.630 5.650 5.530 5.600 19,078,812 +0.03(+0.54%)
Aug 23, 2019 5.720 5.800 5.550 5.570 18,605,900 -0.16(-2.79%)
Aug 22, 2019 5.820 5.840 5.670 5.730 11,955,344 -0.10(-1.72%)
Aug 21, 2019 5.800 5.860 5.760 5.830 10,386,073 +0.07(+1.22%)
Aug 20, 2019 5.620 5.830 5.620 5.760 20,448,450 +0.11(+1.95%)
Aug 19, 2019 5.620 5.690 5.550 5.650 29,338,744 +0.08(+1.44%)
Aug 16, 2019 5.580 5.620 5.520 5.570 19,673,200 +0.02(+0.36%)
Aug 15, 2019 5.680 5.720 5.510 5.550 31,105,394 -0.13(-2.29%)
Aug 14, 2019 5.880 5.890 5.640 5.680 31,217,876 -0.24(-4.05%)
Aug 13, 2019 5.940 6.020 5.920 5.920 16,319,866 -0.03(-0.50%)
Aug 12, 2019 6.100 6.100 5.930 5.950 12,212,259 -0.14(-2.30%)
Aug 09, 2019 6.130 6.150 6.050 6.090 11,815,500 -0.07(-1.14%)
Aug 08, 2019 6.080 6.180 6.040 6.160 18,453,248 +0.14(+2.33%)
Aug 07, 2019 5.900 6.080 5.890 6.020 17,070,540 +0.07(+1.18%)
Aug 06, 2019 5.950 5.990 5.870 5.950 23,564,076 +0.07(+1.19%)
Aug 05, 2019 6.090 6.120 5.860 5.880 26,926,336 -0.33(-5.31%)
Aug 02, 2019 6.350 6.380 6.180 6.210 23,575,600 -0.18(-2.82%)
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.