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, 2013 2.970 3.020 2.920 2.980 19,726,814 +0.01(+0.34%)
Jul 30, 2013 3.020 3.050 2.930 2.970 22,497,956 -0.05(-1.66%)
Jul 29, 2013 3.000 3.110 2.990 3.020 20,772,648 +0.01(+0.33%)
Jul 26, 2013 2.940 3.020 2.850 3.010 0 -0.49(-14.00%)
Jul 25, 2013 3.430 3.620 3.380 3.500 88,911,296 +0.22(+6.71%)
Jul 24, 2013 3.260 3.400 3.230 3.280 20,043,878 +0.01(+0.31%)
Jul 23, 2013 3.330 3.340 3.220 3.270 17,963,272 -0.03(-0.91%)
Jul 22, 2013 3.345 3.420 3.290 3.300 14,592,548 -0.06(-1.79%)
Jul 19, 2013 3.420 3.460 3.310 3.360 13,734,045 -0.06(-1.75%)
Jul 18, 2013 3.470 3.520 3.400 3.420 13,181,608 -0.04(-1.30%)
Jul 17, 2013 3.440 3.510 3.440 3.465 13,704,735 +0.00(+0.14%)
Jul 16, 2013 3.600 3.600 3.450 3.460 17,903,108 -0.09(-2.54%)
Jul 15, 2013 3.500 3.600 3.450 3.550 16,659,152 +0.05(+1.43%)
Jul 12, 2013 3.560 3.640 3.450 3.500 0 -0.04(-1.13%)
Jul 11, 2013 3.430 3.540 3.410 3.540 28,585,274 +0.15(+4.42%)
Jul 10, 2013 3.390 3.440 3.360 3.390 19,583,474 +0.05(+1.50%)
Jul 09, 2013 3.300 3.340 3.220 3.340 21,651,404 +0.05(+1.52%)
Jul 08, 2013 3.450 3.455 3.280 3.290 26,426,130 -0.14(-4.08%)
Jul 05, 2013 3.480 3.500 3.390 3.430 0 +0.01(+0.29%)
Jul 03, 2013 3.390 3.480 3.320 3.420 0 +0.15(+4.59%)
Jul 02, 2013 3.435 3.480 3.210 3.270 98,521,488 +0.20(+6.51%)
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.