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 (%)
Nov 30, 2012
2.390
2.550
2.370
2.460
66,761,592
-0.16(-6.11%)
Nov 29, 2012
2.570
2.670
2.525
2.620
32,309,204
+0.11(+4.38%)
Nov 28, 2012
2.370
2.530
2.350
2.510
15,572,954
+0.16(+6.81%)
Nov 27, 2012
2.440
2.520
2.350
2.350
23,817,390
-0.05(-2.08%)
Nov 26, 2012
2.300
2.450
2.240
2.400
18,845,932
+0.08(+3.45%)
Nov 23, 2012
2.420
2.430
2.300
2.320
8,612,779
-0.06(-2.52%)
Nov 21, 2012
2.240
2.420
2.221
2.380
19,148,732
+0.13(+5.78%)
Nov 20, 2012
2.180
2.290
2.180
2.250
13,307,103
+0.06(+2.74%)
Nov 19, 2012
2.210
2.260
2.145
2.190
8,433,466
-0.02(-0.90%)
Nov 16, 2012
2.250
2.270
2.180
2.210
11,572,831
-0.08(-3.49%)
Nov 15, 2012
2.120
2.320
2.120
2.290
20,338,138
+0.15(+7.01%)
Nov 14, 2012
2.100
2.210
2.100
2.140
12,423,392
+0.03(+1.42%)
Nov 13, 2012
2.100
2.150
2.100
2.110
6,001,517
+0.01(+0.48%)
Nov 12, 2012
2.120
2.150
2.090
2.100
9,207,981
-0.02(-0.94%)
Nov 09, 2012
2.130
2.140
2.090
2.120
16,107,452
-0.04(-1.85%)
Nov 08, 2012
2.210
2.260
2.130
2.160
12,723,282
-0.07(-3.14%)
Nov 07, 2012
2.240
2.240
2.180
2.230
15,328,820
-0.01(-0.45%)
Nov 06, 2012
2.261
2.280
2.230
2.240
13,119,851
+0.00(+0.00%)
Nov 05, 2012
2.320
2.370
2.230
2.240
17,365,852
-0.06(-2.61%)
Nov 02, 2012
2.230
2.350
2.230
2.300
12,460,729
+0.07(+3.37%)
Nov 01, 2012
2.210
2.250
2.200
2.225
9,790,964
-0.02(-0.67%)
Oct 31, 2012
2.250
2.290
2.160
2.240
21,444,900
-0.07(-3.03%)
Oct 26, 2012
2.370
2.310
2.310
2.310
17,301,100
-0.08(-3.35%)
Oct 25, 2012
2.450
2.500
2.310
2.390
62,668,432
+0.26(+12.26%)
Oct 24, 2012
2.320
2.320
2.100
2.129
61,901,368
-0.07(-3.23%)
Oct 23, 2012
2.290
2.310
2.168
2.200
21,185,220
-0.20(-8.33%)
Oct 19, 2012
2.450
2.510
2.400
2.400
6,525,638
-0.11(-4.38%)
Oct 18, 2012
2.500
2.600
2.480
2.510
8,161,398
-0.04(-1.57%)
Oct 17, 2012
2.470
2.620
2.440
2.550
14,998,390
+0.05(+2.00%)
Oct 16, 2012
2.440
2.500
2.380
2.500
10,058,751
+0.08(+3.31%)
Oct 15, 2012
2.410
2.470
2.380
2.420
6,006,459
-0.01(-0.41%)
Oct 12, 2012
2.400
2.500
2.400
2.430
10,647,252
+0.00(+0.00%)
Oct 11, 2012
2.320
2.560
2.310
2.430
21,265,468
+0.08(+3.40%)
Oct 10, 2012
2.370
2.390
2.300
2.350
16,985,460
-0.08(-3.49%)
Oct 09, 2012
2.430
2.450
2.360
2.435
15,275,015
+0.00(+0.21%)
Oct 08, 2012
2.420
2.530
2.380
2.430
18,543,040
-0.05(-2.02%)
Oct 05, 2012
2.280
2.500
2.210
2.480
132,015,624
-0.33(-11.90%)
Oct 04, 2012
2.790
2.830
2.750
2.815
12,106,937
+0.02(+0.54%)
Oct 03, 2012
2.800
2.840
2.750
2.800
7,304,391
+0.02(+0.72%)
Oct 02, 2012
2.760
2.820
2.722
2.780
6,831,742
+0.03(+1.09%)
Oct 01, 2012
2.830
2.900
2.740
2.750
13,288,920
-0.08(-3.00%)
Sep 28, 2012
2.810
2.920
2.800
2.835
10,068,199
-0.00(-0.18%)
Sep 27, 2012
2.910
2.940
2.830
2.840
7,535,675
+0.00(+0.00%)
Sep 26, 2012
2.810
2.890
2.790
2.840
8,768,973
+0.02(+0.71%)
Sep 25, 2012
3.000
3.000
2.780
2.820
17,360,420
-0.12(-4.08%)
Sep 24, 2012
3.110
3.150
2.910
2.940
20,218,480
-0.29(-9.12%)
Sep 21, 2012
3.170
3.240
3.080
3.235
25,889,952
+0.05(+1.73%)
Sep 20, 2012
3.140
3.230
3.060
3.180
16,323,375
-0.02(-0.63%)
Sep 19, 2012
3.090
3.240
3.060
3.200
18,435,324
+0.12(+4.07%)
Sep 18, 2012
3.060
3.220
3.000
3.075
9,372,083
-0.00(-0.16%)
Sep 17, 2012
3.250
3.250
3.050
3.080
11,053,635
-0.10(-3.14%)
Sep 14, 2012
3.040
3.270
3.020
3.180
31,370,514
+0.22(+7.43%)
Sep 13, 2012
3.070
3.080
2.920
2.960
13,095,141
-0.11(-3.58%)
Sep 12, 2012
2.830
3.080
2.830
3.070
26,972,264
+0.28(+10.04%)
Sep 11, 2012
2.780
2.880
2.750
2.790
16,246,587
-0.03(-1.06%)
Sep 10, 2012
2.850
2.880
2.790
2.820
4,745,905
-0.06(-2.08%)
Sep 07, 2012
2.940
2.950
2.870
2.880
4,671,681
-0.06(-1.87%)
Sep 06, 2012
2.950
2.960
2.850
2.935
7,536,215
+0.02(+0.51%)
Sep 05, 2012
2.930
2.950
2.850
2.920
8,126,156
+0.09(+3.18%)
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
.