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
)
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:
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, 2018
3.750
3.780
3.580
3.640
33,747,580
-0.03(-0.82%)
Oct 30, 2018
3.610
3.790
3.600
3.670
24,350,824
+0.05(+1.38%)
Oct 29, 2018
3.890
3.890
3.580
3.620
28,440,364
-0.21(-5.48%)
Oct 26, 2018
3.870
3.910
3.775
3.830
9,282,800
-0.07(-1.79%)
Oct 25, 2018
3.850
3.950
3.840
3.900
10,559,419
+0.10(+2.63%)
Oct 24, 2018
3.990
4.010
3.800
3.800
13,914,758
-0.15(-3.80%)
Oct 23, 2018
4.000
4.010
3.870
3.950
12,547,534
-0.11(-2.71%)
Oct 22, 2018
4.000
4.070
3.970
4.060
7,455,994
+0.06(+1.50%)
Oct 19, 2018
4.080
4.130
3.990
4.000
8,894,400
-0.03(-0.74%)
Oct 18, 2018
4.180
4.200
4.010
4.030
10,804,265
-0.17(-4.05%)
Oct 17, 2018
4.270
4.270
4.140
4.200
8,414,366
-0.08(-1.87%)
Oct 16, 2018
4.270
4.330
4.220
4.280
9,342,716
+0.02(+0.47%)
Oct 15, 2018
4.250
4.280
4.070
4.260
11,285,037
+0.06(+1.43%)
Oct 12, 2018
4.280
4.320
4.155
4.200
17,662,200
+0.02(+0.48%)
Oct 11, 2018
4.230
4.330
4.150
4.180
23,783,698
-0.04(-0.95%)
Oct 10, 2018
4.400
4.460
4.190
4.220
24,607,132
-0.14(-3.21%)
Oct 09, 2018
3.860
4.500
3.830
4.360
65,165,704
+0.48(+12.37%)
Oct 08, 2018
4.000
4.030
3.820
3.880
13,110,595
-0.14(-3.48%)
Oct 05, 2018
4.120
4.200
3.970
4.020
11,600,900
-0.12(-2.90%)
Oct 04, 2018
4.090
4.150
4.030
4.140
18,930,606
+0.04(+0.98%)
Oct 03, 2018
4.020
4.100
3.990
4.100
15,885,225
+0.08(+1.99%)
Oct 02, 2018
4.040
4.050
3.950
4.020
9,139,613
+0.01(+0.25%)
Oct 01, 2018
4.060
4.060
4.000
4.010
7,232,909
+0.00(+0.00%)
Sep 28, 2018
4.050
4.090
3.990
4.010
9,177,300
+0.05(+1.26%)
Sep 27, 2018
3.950
4.050
3.930
3.960
7,832,341
+0.01(+0.25%)
Sep 26, 2018
3.990
4.000
3.930
3.950
5,108,208
-0.02(-0.50%)
Sep 25, 2018
3.920
4.020
3.910
3.970
7,661,986
+0.04(+1.02%)
Sep 24, 2018
3.900
3.930
3.850
3.930
5,628,401
+0.01(+0.26%)
Sep 21, 2018
3.950
3.970
3.910
3.920
6,818,600
-0.04(-1.01%)
Sep 20, 2018
3.920
3.970
3.890
3.960
9,604,127
+0.04(+1.02%)
Sep 19, 2018
4.000
4.030
3.880
3.920
12,290,638
-0.10(-2.49%)
Sep 18, 2018
3.950
4.030
3.950
4.020
6,865,620
+0.07(+1.77%)
Sep 17, 2018
4.060
4.060
3.940
3.950
7,147,250
-0.07(-1.74%)
Sep 14, 2018
4.000
4.050
4.000
4.020
6,568,500
+0.04(+1.01%)
Sep 13, 2018
4.030
4.070
3.960
3.980
7,317,826
-0.05(-1.24%)
Sep 12, 2018
4.020
4.040
3.930
4.030
11,196,560
+0.02(+0.50%)
Sep 11, 2018
3.980
4.020
3.930
4.010
8,834,707
+0.01(+0.25%)
Sep 10, 2018
3.980
4.010
3.930
4.000
6,378,204
+0.06(+1.52%)
Sep 07, 2018
3.960
4.025
3.880
3.940
8,983,100
-0.03(-0.76%)
Sep 06, 2018
4.030
4.040
3.900
3.970
12,105,357
-0.05(-1.24%)
Sep 05, 2018
4.140
4.180
3.990
4.020
14,394,816
-0.14(-3.37%)
Sep 04, 2018
4.170
4.230
4.150
4.160
8,459,833
+0.00(+0.00%)
Aug 31, 2018
4.160
4.160
4.160
0
-0.01(-0.24%)
Aug 30, 2018
4.140
4.180
4.100
4.170
9,334,749
+0.02(+0.48%)
Aug 29, 2018
4.050
4.180
4.000
4.150
17,568,260
+0.11(+2.72%)
Aug 28, 2018
3.910
4.040
3.880
4.040
12,320,766
+0.10(+2.54%)
Aug 27, 2018
3.940
3.950
3.860
3.940
7,251,860
+0.00(+0.00%)
Aug 24, 2018
3.930
3.970
3.900
3.940
8,479,600
+0.01(+0.25%)
Aug 23, 2018
4.050
4.060
3.900
3.930
12,133,696
-0.10(-2.48%)
Aug 22, 2018
4.120
4.140
4.010
4.030
37,774,980
+0.29(+7.75%)
Aug 21, 2018
3.730
3.800
3.690
3.740
5,289,230
+0.00(+0.00%)
Aug 20, 2018
3.740
3.770
3.680
3.740
5,321,537
+0.02(+0.54%)
Aug 17, 2018
3.700
3.765
3.680
3.720
5,965,600
+0.02(+0.54%)
Aug 16, 2018
3.710
3.760
3.680
3.700
5,303,004
+0.00(+0.00%)
Aug 15, 2018
3.750
3.770
3.650
3.700
6,760,775
-0.06(-1.60%)
Aug 14, 2018
3.820
3.850
3.760
3.760
7,996,712
-0.05(-1.31%)
Aug 13, 2018
3.820
3.880
3.790
3.810
7,254,035
-0.01(-0.26%)
Aug 10, 2018
3.840
3.880
3.780
3.820
13,176,700
-0.04(-1.04%)
Aug 09, 2018
3.850
3.890
3.810
3.860
10,974,733
-0.09(-2.28%)
Aug 08, 2018
3.940
3.960
3.880
3.950
7,500,066
+0.00(+0.00%)
Aug 07, 2018
3.980
4.020
3.930
3.950
7,495,361
-0.01(-0.25%)
Aug 06, 2018
3.980
4.000
3.890
3.960
14,583,533
-0.03(-0.75%)
Aug 03, 2018
4.030
4.070
3.980
3.990
14,611,500
-0.07(-1.72%)
Aug 02, 2018
3.950
4.140
3.920
4.060
18,678,866
+0.21(+5.45%)
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
.