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, 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%)
Nov 01, 2016
2.810
2.890
2.770
2.800
8,511,203
-0.01(-0.36%)
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%)
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
.