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 (%)
Oct 31, 2016
2.820
2.830
2.760
2.810
5,711,355
-0.01(-0.35%)
Oct 28, 2016
2.790
2.840
2.770
2.820
13,067,468
+0.04(+1.44%)
Oct 27, 2016
2.820
2.850
2.780
2.780
8,938,964
-0.04(-1.42%)
Oct 26, 2016
2.900
2.900
2.800
2.820
8,227,155
-0.09(-3.09%)
Oct 25, 2016
2.940
2.960
2.910
2.910
4,076,400
-0.02(-0.85%)
Oct 24, 2016
2.900
2.940
2.890
2.935
6,183,042
+0.06(+1.91%)
Oct 21, 2016
2.890
2.920
2.860
2.880
3,306,697
-0.03(-1.03%)
Oct 20, 2016
2.870
2.915
2.860
2.910
11,602,884
+0.03(+1.04%)
Oct 19, 2016
2.820
2.890
2.820
2.880
8,765,622
+0.06(+2.13%)
Oct 18, 2016
2.830
2.885
2.810
2.820
13,739,393
+0.04(+1.44%)
Oct 17, 2016
2.780
2.850
2.775
2.780
11,591,975
-0.07(-2.46%)
Oct 14, 2016
2.910
2.950
2.840
2.850
22,926,492
-0.05(-1.72%)
Oct 13, 2016
2.910
2.940
2.850
2.900
13,474,904
-0.04(-1.36%)
Oct 12, 2016
2.900
2.970
2.860
2.940
16,382,507
+0.05(+1.73%)
Oct 11, 2016
2.920
2.960
2.840
2.890
23,665,834
-0.12(-3.99%)
Oct 10, 2016
2.950
3.040
2.940
3.010
17,301,564
+0.07(+2.38%)
Oct 07, 2016
2.930
2.950
2.870
2.940
12,856,141
+0.02(+0.68%)
Oct 06, 2016
2.980
2.990
2.910
2.920
11,588,614
-0.05(-1.68%)
Oct 05, 2016
2.900
3.020
2.875
2.970
19,896,240
+0.08(+2.77%)
Oct 04, 2016
2.850
2.920
2.850
2.890
12,449,239
+0.03(+1.05%)
Oct 03, 2016
2.910
2.920
2.840
2.860
12,978,853
-0.05(-1.72%)
Sep 30, 2016
2.830
2.930
2.810
2.910
16,957,844
+0.10(+3.56%)
Sep 29, 2016
2.840
2.865
2.800
2.810
13,107,092
-0.01(-0.35%)
Sep 28, 2016
2.870
2.870
2.800
2.820
10,752,010
-0.06(-2.08%)
Sep 27, 2016
2.810
2.880
2.810
2.880
12,155,366
+0.05(+1.77%)
Sep 26, 2016
2.820
2.860
2.810
2.830
14,559,505
-0.01(-0.35%)
Sep 23, 2016
2.840
2.850
2.800
2.840
6,456,245
+0.00(+0.00%)
Sep 22, 2016
2.870
2.870
2.790
2.840
8,686,960
-0.03(-1.05%)
Sep 21, 2016
2.820
2.880
2.770
2.870
12,623,694
+0.06(+2.14%)
Sep 20, 2016
2.870
2.875
2.785
2.810
9,019,090
-0.05(-1.75%)
Sep 19, 2016
2.910
2.920
2.850
2.860
9,144,584
-0.05(-1.72%)
Sep 16, 2016
2.890
2.920
2.870
2.910
10,110,063
-0.01(-0.34%)
Sep 15, 2016
2.900
2.946
2.870
2.920
11,226,542
+0.01(+0.34%)
Sep 14, 2016
2.870
2.910
2.820
2.910
16,961,164
+0.05(+1.75%)
Sep 13, 2016
2.790
2.860
2.790
2.860
19,922,238
+0.02(+0.70%)
Sep 12, 2016
2.710
2.840
2.670
2.840
28,534,364
+0.11(+4.03%)
Sep 09, 2016
2.850
2.860
2.720
2.730
18,569,104
-0.12(-4.21%)
Sep 08, 2016
2.740
2.890
2.710
2.850
26,846,068
+0.09(+3.26%)
Sep 07, 2016
2.790
2.800
2.730
2.760
12,237,670
-0.02(-0.72%)
Sep 06, 2016
2.720
2.790
2.700
2.780
18,534,870
+0.06(+2.21%)
Sep 02, 2016
2.690
2.720
2.720
2.720
13,414,700
+0.04(+1.49%)
Sep 01, 2016
2.750
2.750
2.670
2.680
7,890,719
-0.05(-1.83%)
Aug 31, 2016
2.740
2.770
2.720
2.730
16,733,368
-0.03(-1.09%)
Aug 30, 2016
2.760
2.780
2.730
2.760
7,264,532
-0.01(-0.36%)
Aug 29, 2016
2.670
2.790
2.640
2.770
15,395,148
+0.08(+2.97%)
Aug 26, 2016
2.640
2.710
2.640
2.690
16,597,974
+0.05(+1.89%)
Aug 25, 2016
2.630
2.670
2.620
2.640
11,666,470
+0.02(+0.76%)
Aug 24, 2016
2.660
2.690
2.610
2.620
7,527,326
-0.04(-1.50%)
Aug 23, 2016
2.650
2.680
2.650
2.660
5,638,643
+0.01(+0.38%)
Aug 22, 2016
2.680
2.700
2.620
2.650
9,486,521
-0.02(-0.75%)
Aug 19, 2016
2.660
2.690
2.660
2.670
5,874,624
+0.01(+0.38%)
Aug 18, 2016
2.650
2.716
2.650
2.660
12,250,867
+0.00(+0.00%)
Aug 17, 2016
2.640
2.680
2.620
2.660
11,118,312
-0.02(-0.75%)
Aug 16, 2016
2.640
2.730
2.640
2.680
12,427,069
-0.03(-1.11%)
Aug 15, 2016
2.650
2.730
2.650
2.710
7,953,687
+0.06(+2.26%)
Aug 12, 2016
2.680
2.690
2.650
2.650
12,279,252
-0.01(-0.38%)
Aug 11, 2016
2.720
2.730
2.660
2.660
16,145,707
-0.06(-2.21%)
Aug 10, 2016
2.740
2.765
2.720
2.720
6,340,493
-0.03(-1.09%)
Aug 09, 2016
2.800
2.820
2.750
2.750
7,423,837
-0.07(-2.48%)
Aug 08, 2016
2.790
2.850
2.770
2.820
13,744,355
+0.05(+1.81%)
Aug 05, 2016
2.790
2.865
2.710
2.770
21,046,774
-0.20(-6.73%)
Aug 04, 2016
2.980
3.020
2.910
2.970
21,225,584
+0.01(+0.34%)
Aug 03, 2016
2.930
2.980
2.915
2.960
21,181,024
+0.11(+3.86%)
Aug 02, 2016
2.880
2.905
2.830
2.850
6,739,378
-0.03(-1.04%)
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
.