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 (%)
Jun 30, 2016 2.450 2.550 2.410 2.490 26,599,620 +0.07(+2.89%)
Jun 29, 2016 2.410 2.430 2.350 2.420 21,223,544 +0.06(+2.54%)
Jun 28, 2016 2.380 2.388 2.330 2.360 8,448,500 +0.04(+1.72%)
Jun 27, 2016 2.400 2.410 2.270 2.320 24,011,200 -0.11(-4.53%)
Jun 24, 2016 2.420 2.500 2.420 2.430 18,307,048 -0.12(-4.71%)
Jun 23, 2016 2.550 2.625 2.530 2.550 15,608,682 +0.01(+0.39%)
Jun 22, 2016 2.580 2.580 2.505 2.540 13,720,971 -0.05(-1.93%)
Jun 21, 2016 2.570 2.610 2.550 2.590 13,140,183 +0.02(+0.78%)
Jun 20, 2016 2.490 2.600 2.480 2.570 16,852,744 +0.11(+4.47%)
Jun 17, 2016 2.540 2.550 2.460 2.460 20,154,864 -0.08(-3.15%)
Jun 16, 2016 2.600 2.625 2.510 2.540 28,631,512 -0.10(-3.79%)
Jun 15, 2016 2.620 2.680 2.570 2.640 21,851,828 +0.01(+0.38%)
Jun 14, 2016 2.550 2.681 2.540 2.630 12,459,709 +0.09(+3.54%)
Jun 13, 2016 2.610 2.640 2.500 2.540 17,695,952 -0.11(-4.15%)
Jun 10, 2016 2.600 2.660 2.600 2.650 15,889,707 +0.03(+1.15%)
Jun 09, 2016 2.610 2.620 2.580 2.620 6,640,861 +0.01(+0.38%)
Jun 08, 2016 2.600 2.650 2.590 2.610 4,638,870 +0.00(+0.00%)
Jun 07, 2016 2.640 2.660 2.590 2.610 6,547,239 -0.03(-1.14%)
Jun 06, 2016 2.600 2.640 2.580 2.640 8,643,033 +0.03(+1.15%)
Jun 03, 2016 2.620 2.640 2.590 2.610 5,132,068 -0.01(-0.38%)
Jun 02, 2016 2.610 2.660 2.610 2.620 3,238,017 -0.02(-0.76%)
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.