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, 2017
3.820
3.900
3.800
3.900
9,212,959
+0.08(+2.09%)
Oct 30, 2017
3.770
3.850
3.760
3.820
6,300,089
+0.05(+1.33%)
Oct 27, 2017
3.730
3.780
3.690
3.770
5,417,099
+0.04(+1.07%)
Oct 26, 2017
3.780
3.780
3.670
3.730
7,278,939
-0.03(-0.80%)
Oct 25, 2017
3.780
3.790
3.630
3.760
14,484,121
-0.03(-0.79%)
Oct 24, 2017
3.850
3.880
3.790
3.790
5,054,969
-0.08(-2.07%)
Oct 23, 2017
3.950
3.950
3.850
3.870
4,423,718
-0.07(-1.78%)
Oct 20, 2017
3.940
3.970
3.860
3.940
12,179,206
+0.02(+0.51%)
Oct 19, 2017
3.860
3.990
3.840
3.920
17,310,136
+0.04(+1.03%)
Oct 18, 2017
3.870
3.950
3.850
3.880
15,820,475
+0.04(+1.04%)
Oct 17, 2017
3.840
3.850
3.800
3.840
2,306,048
+0.00(+0.00%)
Oct 16, 2017
3.830
3.860
3.800
3.840
4,400,295
+0.01(+0.26%)
Oct 13, 2017
3.760
3.870
3.740
3.830
11,629,028
+0.09(+2.41%)
Oct 12, 2017
3.700
3.760
3.680
3.740
4,605,777
+0.04(+1.08%)
Oct 11, 2017
3.710
3.730
3.690
3.700
3,532,886
-0.01(-0.27%)
Oct 10, 2017
3.730
3.740
3.660
3.710
4,708,407
-0.01(-0.27%)
Oct 09, 2017
3.710
3.760
3.700
3.720
4,905,725
-0.07(-1.85%)
Oct 06, 2017
3.800
3.820
3.760
3.790
8,599,358
-0.03(-0.79%)
Oct 05, 2017
3.820
3.835
3.740
3.820
7,878,375
+0.00(+0.00%)
Oct 04, 2017
3.850
3.860
3.790
3.820
5,939,949
-0.02(-0.52%)
Oct 03, 2017
3.830
3.850
3.790
3.840
4,929,009
+0.00(+0.00%)
Oct 02, 2017
3.790
3.880
3.760
3.840
10,103,350
+0.06(+1.59%)
Sep 29, 2017
3.750
3.790
3.680
3.780
9,851,606
+0.05(+1.34%)
Sep 28, 2017
3.710
3.760
3.690
3.730
8,978,336
+0.00(+0.00%)
Sep 27, 2017
3.720
3.770
3.690
3.730
5,166,816
+0.03(+0.81%)
Sep 26, 2017
3.810
3.810
3.680
3.700
15,627,791
-0.11(-2.89%)
Sep 25, 2017
3.860
3.870
3.730
3.810
8,875,253
-0.04(-1.04%)
Sep 22, 2017
3.860
3.890
3.830
3.850
6,159,474
-0.02(-0.52%)
Sep 21, 2017
3.950
3.950
3.860
3.870
4,609,734
-0.04(-1.02%)
Sep 20, 2017
3.940
4.020
3.880
3.910
25,745,372
+0.03(+0.77%)
Sep 19, 2017
3.850
3.930
3.790
3.880
22,555,808
+0.05(+1.31%)
Sep 18, 2017
3.790
3.880
3.780
3.830
12,133,770
+0.01(+0.26%)
Sep 15, 2017
3.790
3.850
3.750
3.820
6,186,915
+0.05(+1.33%)
Sep 14, 2017
3.910
3.910
3.740
3.770
6,001,523
-0.07(-1.82%)
Sep 13, 2017
3.790
4.020
3.770
3.840
24,121,124
+0.05(+1.32%)
Sep 12, 2017
3.740
3.820
3.715
3.790
11,973,503
+0.05(+1.34%)
Sep 11, 2017
3.720
3.750
3.685
3.740
4,049,885
+0.06(+1.63%)
Sep 08, 2017
3.700
3.750
3.650
3.680
6,344,634
-0.01(-0.27%)
Sep 07, 2017
3.610
3.740
3.610
3.690
12,971,005
+0.08(+2.22%)
Sep 06, 2017
3.670
3.680
3.570
3.610
6,713,092
-0.05(-1.37%)
Sep 05, 2017
3.720
3.730
3.630
3.660
5,281,215
-0.08(-2.14%)
Sep 01, 2017
3.770
3.790
3.720
3.740
6,749,341
-0.01(-0.27%)
Aug 31, 2017
3.710
3.790
3.690
3.750
9,720,234
+0.01(+0.27%)
Aug 30, 2017
3.620
3.770
3.610
3.740
12,632,085
+0.12(+3.31%)
Aug 29, 2017
3.580
3.650
3.580
3.620
7,532,401
-0.01(-0.28%)
Aug 28, 2017
3.610
3.650
3.590
3.630
6,133,404
+0.01(+0.28%)
Aug 25, 2017
3.660
3.700
3.610
3.620
3,917,720
-0.05(-1.36%)
Aug 24, 2017
3.600
3.680
3.600
3.670
5,192,937
+0.05(+1.38%)
Aug 23, 2017
3.640
3.680
3.620
3.620
5,021,915
-0.03(-0.82%)
Aug 22, 2017
3.600
3.670
3.580
3.650
5,139,093
+0.05(+1.39%)
Aug 21, 2017
3.600
3.635
3.570
3.600
3,364,982
-0.02(-0.55%)
Aug 18, 2017
3.560
3.650
3.540
3.620
5,760,884
+0.05(+1.40%)
Aug 17, 2017
3.600
3.620
3.550
3.570
5,755,758
-0.05(-1.38%)
Aug 16, 2017
3.610
3.640
3.560
3.620
7,344,287
+0.00(+0.00%)
Aug 15, 2017
3.610
3.670
3.590
3.620
8,839,079
+0.04(+1.12%)
Aug 14, 2017
3.660
3.670
3.560
3.580
10,859,738
-0.05(-1.38%)
Aug 11, 2017
3.620
3.660
3.580
3.630
7,401,851
+0.01(+0.28%)
Aug 10, 2017
3.720
3.750
3.600
3.620
7,743,061
-0.14(-3.72%)
Aug 09, 2017
3.650
3.780
3.650
3.760
10,319,828
+0.05(+1.35%)
Aug 08, 2017
3.590
3.750
3.580
3.710
20,236,098
+0.11(+3.06%)
Aug 07, 2017
3.570
3.630
3.540
3.600
11,725,463
+0.03(+0.84%)
Aug 04, 2017
3.630
3.670
3.530
3.570
15,339,965
-0.12(-3.25%)
Aug 03, 2017
3.790
3.810
3.580
3.690
32,111,446
+0.11(+3.07%)
Aug 02, 2017
3.650
3.670
3.490
3.580
18,167,580
-0.04(-1.10%)
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
.