Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Zynga Inc Cl A
(NQ:
ZNGA
)
N/A
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jan 31, 2017
2.570
2.598
2.510
2.520
12,791,043
-0.08(-3.08%)
Jan 30, 2017
2.550
2.600
2.529
2.600
4,880,190
+0.03(+1.17%)
Jan 27, 2017
2.570
2.590
2.550
2.570
9,792,930
+0.00(+0.00%)
Jan 26, 2017
2.600
2.620
2.560
2.570
8,609,057
-0.03(-1.15%)
Jan 25, 2017
2.560
2.610
2.540
2.600
17,657,664
+0.05(+1.96%)
Jan 24, 2017
2.590
2.610
2.520
2.550
15,116,403
-0.05(-1.92%)
Jan 23, 2017
2.620
2.630
2.580
2.600
6,818,581
-0.04(-1.52%)
Jan 20, 2017
2.650
2.650
2.590
2.640
9,480,626
+0.01(+0.38%)
Jan 19, 2017
2.620
2.650
2.620
2.630
4,169,019
+0.02(+0.96%)
Jan 18, 2017
2.630
2.640
2.590
2.605
2,644,184
-0.02(-0.95%)
Jan 17, 2017
2.600
2.645
2.600
2.630
4,165,964
-0.01(-0.38%)
Jan 13, 2017
2.640
2.640
2.640
0
-0.03(-1.12%)
Jan 12, 2017
2.650
2.690
2.610
2.670
7,578,442
+0.04(+1.52%)
Jan 11, 2017
2.590
2.640
2.570
2.630
8,814,262
+0.03(+1.15%)
Jan 10, 2017
2.660
2.685
2.600
2.600
9,395,832
-0.06(-2.26%)
Jan 09, 2017
2.710
2.760
2.660
2.660
10,598,979
-0.06(-2.21%)
Jan 06, 2017
2.670
2.730
2.640
2.720
5,996,077
+0.07(+2.64%)
Jan 05, 2017
2.690
2.710
2.630
2.650
5,955,669
-0.04(-1.49%)
Jan 04, 2017
2.660
2.730
2.620
2.690
9,598,538
+0.04(+1.51%)
Jan 03, 2017
2.600
2.650
2.560
2.650
19,616,928
+0.08(+3.11%)
Dec 30, 2016
2.570
2.570
2.570
0
-0.03(-1.15%)
Dec 29, 2016
2.580
2.620
2.570
2.600
4,748,568
+0.02(+0.78%)
Dec 28, 2016
2.580
2.600
2.550
2.580
4,177,147
-0.01(-0.39%)
Dec 27, 2016
2.620
2.650
2.550
2.590
6,829,766
+0.00(+0.00%)
Dec 23, 2016
2.590
2.590
2.590
0
+0.03(+1.17%)
Dec 22, 2016
2.650
2.650
2.520
2.560
15,011,025
-0.09(-3.40%)
Dec 21, 2016
2.690
2.700
2.630
2.650
6,430,548
-0.04(-1.49%)
Dec 20, 2016
2.690
2.740
2.680
2.690
7,547,287
+0.01(+0.37%)
Dec 19, 2016
2.780
2.780
2.640
2.680
18,371,508
-0.08(-2.90%)
Dec 16, 2016
2.810
2.835
2.730
2.760
11,893,632
-0.07(-2.47%)
Dec 15, 2016
2.800
2.840
2.780
2.830
8,374,720
+0.04(+1.43%)
Dec 14, 2016
2.800
2.810
2.750
2.790
7,833,777
-0.02(-0.71%)
Dec 13, 2016
2.910
2.940
2.800
2.810
9,274,662
-0.07(-2.43%)
Dec 12, 2016
2.920
2.960
2.880
2.880
11,856,083
-0.05(-1.71%)
Dec 09, 2016
3.050
3.050
2.900
2.930
14,950,681
-0.08(-2.66%)
Dec 08, 2016
3.030
3.080
3.000
3.010
11,846,179
+0.01(+0.33%)
Dec 07, 2016
2.920
3.020
2.900
3.000
14,022,479
+0.08(+2.74%)
Dec 06, 2016
2.950
2.960
2.870
2.920
16,151,019
-0.03(-1.02%)
Dec 05, 2016
2.870
2.970
2.854
2.950
8,295,535
+0.09(+3.15%)
Dec 02, 2016
2.860
2.890
2.844
2.860
5,178,557
-0.01(-0.35%)
Dec 01, 2016
2.860
2.900
2.770
2.870
18,944,506
+0.01(+0.35%)
Nov 30, 2016
2.890
2.900
2.850
2.860
5,382,200
-0.01(-0.35%)
Nov 29, 2016
2.840
2.890
2.830
2.870
6,350,470
+0.02(+0.70%)
Nov 28, 2016
2.860
2.900
2.840
2.850
4,420,374
-0.03(-1.04%)
Nov 25, 2016
2.890
2.920
2.870
2.880
2,215,999
+0.03(+1.05%)
Nov 23, 2016
2.850
2.850
2.850
0
+0.06(+2.15%)
Nov 22, 2016
2.800
2.825
2.780
2.790
8,286,278
-0.01(-0.36%)
Nov 21, 2016
2.810
2.810
2.780
2.800
3,858,887
+0.00(+0.00%)
Nov 18, 2016
2.800
2.830
2.790
2.800
9,686,304
+0.00(+0.00%)
Nov 17, 2016
2.820
2.835
2.800
2.800
7,427,437
-0.01(-0.36%)
Nov 16, 2016
2.800
2.840
2.780
2.810
18,136,086
-0.04(-1.40%)
Nov 15, 2016
2.850
2.930
2.840
2.850
10,524,787
+0.00(+0.00%)
Nov 14, 2016
2.880
2.920
2.850
2.850
7,665,642
-0.04(-1.38%)
Nov 11, 2016
2.780
2.900
2.750
2.890
7,992,508
+0.09(+3.21%)
Nov 10, 2016
2.810
2.860
2.770
2.800
8,024,376
-0.02(-0.71%)
Nov 09, 2016
2.850
2.880
2.760
2.820
12,526,655
-0.06(-2.08%)
Nov 08, 2016
2.730
2.900
2.710
2.880
19,098,048
+0.15(+5.49%)
Nov 07, 2016
2.760
2.830
2.710
2.730
13,867,466
+0.00(+0.00%)
Nov 04, 2016
2.740
2.810
2.720
2.730
11,180,450
-0.03(-1.09%)
Nov 03, 2016
2.710
2.860
2.700
2.760
22,734,256
+0.02(+0.73%)
Nov 02, 2016
2.800
2.836
2.700
2.740
19,965,016
-0.06(-2.14%)
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
.