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 (%)
Jan 29, 2021 9.810 10.07 9.770 9.910 16,726,700 +0.06(+0.61%)
Jan 28, 2021 9.980 10.02 9.820 9.850 15,729,246 -0.04(-0.40%)
Jan 27, 2021 10.37 10.38 9.840 9.890 40,084,000 -0.48(-4.63%)
Jan 26, 2021 10.31 10.49 10.20 10.37 19,554,266 +0.05(+0.48%)
Jan 25, 2021 10.97 11.02 10.25 10.32 32,655,976 -0.39(-3.64%)
Jan 22, 2021 10.39 10.82 10.35 10.71 33,810,100 +0.36(+3.48%)
Jan 21, 2021 10.30 11.09 10.19 10.35 56,244,496 +0.13(+1.27%)
Jan 20, 2021 9.950 10.33 9.910 10.22 44,018,816 +0.28(+2.82%)
Jan 19, 2021 9.770 9.950 9.710 9.940 24,048,556 +0.27(+2.79%)
Jan 15, 2021 9.970 10.01 9.660 9.670 21,066,700 -0.24(-2.42%)
Jan 14, 2021 9.860 10.04 9.810 9.910 19,466,732 +0.10(+1.02%)
Jan 13, 2021 9.590 9.930 9.430 9.810 25,308,494 +0.24(+2.51%)
Jan 12, 2021 9.650 9.750 9.350 9.570 41,078,392 -0.04(-0.42%)
Jan 11, 2021 9.870 9.910 9.580 9.610 27,132,204 -0.31(-3.13%)
Jan 08, 2021 9.900 10.17 9.882 9.920 18,200,500 +0.08(+0.81%)
Jan 07, 2021 9.710 9.880 9.680 9.840 12,407,409 +0.24(+2.50%)
Jan 06, 2021 9.630 9.840 9.520 9.600 26,311,380 -0.24(-2.44%)
Jan 05, 2021 9.740 9.870 9.650 9.840 15,213,958 +0.07(+0.72%)
Jan 04, 2021 9.840 9.920 9.710 9.770 19,948,436 -0.10(-1.01%)
Dec 31, 2020 9.870 9.870 9.870 11,164,203 +0.15(+1.54%)
Dec 30, 2020 9.580 9.770 9.560 9.720 11,164,203 +0.11(+1.14%)
Dec 29, 2020 9.750 9.800 9.490 9.610 18,694,132 -0.12(-1.23%)
Dec 28, 2020 9.990 10.05 9.710 9.730 17,424,716 -0.18(-1.82%)
Dec 24, 2020 9.900 10.00 9.840 9.910 5,187,600 -0.02(-0.20%)
Dec 23, 2020 9.990 10.03 9.790 9.930 12,357,124 -0.06(-0.60%)
Dec 22, 2020 9.990 10.14 9.910 9.990 18,068,064 +0.12(+1.22%)
Dec 21, 2020 9.950 10.01 9.710 9.870 18,315,692 -0.07(-0.70%)
Dec 18, 2020 9.610 10.02 9.590 9.940 33,321,700 +0.33(+3.43%)
Dec 17, 2020 9.590 9.650 9.420 9.610 22,557,576 +0.09(+0.95%)
Dec 16, 2020 9.300 9.560 9.250 9.520 33,183,392 +0.40(+4.39%)
Dec 15, 2020 8.860 9.180 8.820 9.120 44,754,340 +0.41(+4.71%)
Dec 14, 2020 8.620 8.890 8.600 8.710 28,712,408 +0.02(+0.23%)
Dec 11, 2020 8.650 8.770 8.610 8.690 11,862,300 +0.03(+0.35%)
Dec 10, 2020 8.580 8.660 8.530 8.660 9,170,287 +0.04(+0.46%)
Dec 09, 2020 8.850 8.860 8.470 8.620 27,440,100 -0.22(-2.49%)
Dec 08, 2020 8.860 8.970 8.750 8.840 24,826,594 -0.03(-0.34%)
Dec 07, 2020 8.790 8.990 8.770 8.870 23,812,616 +0.09(+1.03%)
Dec 04, 2020 8.430 8.840 8.427 8.780 42,383,100 +0.36(+4.28%)
Dec 03, 2020 8.380 8.450 8.310 8.420 21,101,130 +0.10(+1.20%)
Dec 02, 2020 8.150 8.390 8.120 8.320 16,367,758 +0.08(+0.97%)
Dec 01, 2020 8.200 8.280 8.090 8.240 12,735,947 -0.01(-0.12%)
Nov 30, 2020 8.250 8.340 8.060 8.250 17,212,996 +0.02(+0.24%)
Nov 27, 2020 8.080 8.290 8.070 8.230 11,427,800 +0.19(+2.36%)
Nov 25, 2020 8.030 8.110 7.860 8.040 22,830,900 +0.04(+0.50%)
Nov 24, 2020 8.240 8.240 7.940 8.000 22,311,406 -0.22(-2.68%)
Nov 23, 2020 8.400 8.440 8.200 8.220 14,027,814 -0.13(-1.56%)
Nov 20, 2020 8.180 8.450 8.170 8.350 20,995,000 +0.19(+2.33%)
Nov 19, 2020 7.900 8.300 7.870 8.160 23,189,472 +0.25(+3.16%)
Nov 18, 2020 8.040 8.050 7.890 7.910 20,141,212 -0.07(-0.88%)
Nov 17, 2020 7.990 8.040 7.910 7.980 19,459,030 +0.02(+0.25%)
Nov 16, 2020 8.000 8.060 7.850 7.960 28,575,292 -0.17(-2.09%)
Nov 13, 2020 8.230 8.230 8.030 8.130 15,438,100 -0.05(-0.61%)
Nov 12, 2020 8.070 8.240 8.050 8.180 19,129,564 +0.18(+2.25%)
Nov 11, 2020 8.220 8.250 7.970 8.000 24,882,956 -0.14(-1.72%)
Nov 10, 2020 8.030 8.180 7.770 8.140 35,313,664 +0.19(+2.39%)
Nov 09, 2020 8.510 8.630 7.930 7.950 64,236,056 -0.77(-8.88%)
Nov 06, 2020 9.120 9.120 8.610 8.725 53,665,000 -0.43(-4.64%)
Nov 05, 2020 9.290 9.320 8.820 9.150 74,121,792 -0.72(-7.29%)
Nov 04, 2020 9.800 9.910 9.670 9.870 34,477,124 +0.36(+3.79%)
Nov 03, 2020 9.300 9.570 9.240 9.510 18,056,462 +0.24(+2.59%)
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.