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 (%)
Nov 29, 2019
6.220
6.275
6.160
6.230
4,843,200
+0.00(+0.00%)
Nov 27, 2019
6.260
6.285
6.200
6.230
10,840,100
-0.03(-0.48%)
Nov 26, 2019
6.260
6.280
6.200
6.260
15,259,444
-0.02(-0.32%)
Nov 25, 2019
6.100
6.290
6.050
6.280
37,810,608
+0.19(+3.12%)
Nov 22, 2019
6.100
6.100
6.040
6.090
9,314,000
+0.00(+0.00%)
Nov 21, 2019
6.230
6.270
6.060
6.090
12,958,409
-0.14(-2.25%)
Nov 20, 2019
6.290
6.300
6.210
6.230
10,991,609
-0.07(-1.11%)
Nov 19, 2019
6.290
6.320
6.190
6.300
12,175,370
+0.04(+0.64%)
Nov 18, 2019
6.270
6.280
6.190
6.260
8,746,739
-0.02(-0.32%)
Nov 15, 2019
6.350
6.350
6.260
6.280
9,080,100
-0.05(-0.79%)
Nov 14, 2019
6.300
6.360
6.280
6.330
4,907,049
+0.02(+0.32%)
Nov 13, 2019
6.310
6.390
6.300
6.310
8,631,716
-0.03(-0.47%)
Nov 12, 2019
6.300
6.390
6.280
6.340
14,555,468
+0.04(+0.63%)
Nov 11, 2019
6.240
6.310
6.230
6.300
8,783,744
+0.02(+0.32%)
Nov 08, 2019
6.270
6.290
6.180
6.280
9,467,300
+0.05(+0.80%)
Nov 07, 2019
6.290
6.340
6.220
6.230
12,116,104
-0.06(-0.95%)
Nov 06, 2019
6.270
6.320
6.220
6.290
10,194,551
-0.00(-0.08%)
Nov 05, 2019
6.280
6.320
6.200
6.295
17,828,840
+0.04(+0.72%)
Nov 04, 2019
6.340
6.340
6.240
6.250
14,777,965
-0.10(-1.57%)
Nov 01, 2019
6.210
6.420
6.160
6.350
21,310,600
+0.18(+2.92%)
Oct 31, 2019
6.350
6.470
6.040
6.170
28,384,216
-0.04(-0.64%)
Oct 30, 2019
6.120
6.230
6.070
6.210
22,399,222
+0.14(+2.31%)
Oct 29, 2019
6.160
6.170
6.050
6.070
19,523,678
-0.09(-1.46%)
Oct 28, 2019
6.150
6.240
6.070
6.160
14,499,997
+0.00(+0.00%)
Oct 25, 2019
6.160
6.200
6.100
6.160
16,769,800
+0.00(+0.00%)
Oct 24, 2019
6.110
6.160
6.070
6.160
15,552,487
+0.08(+1.32%)
Oct 23, 2019
6.100
6.220
6.030
6.080
13,013,416
-0.05(-0.82%)
Oct 22, 2019
6.280
6.300
6.130
6.130
15,608,948
-0.16(-2.54%)
Oct 21, 2019
6.250
6.350
6.210
6.290
17,449,286
+0.06(+0.96%)
Oct 18, 2019
6.240
6.275
6.120
6.230
20,229,800
-0.01(-0.16%)
Oct 17, 2019
6.230
6.310
6.180
6.240
14,737,850
+0.04(+0.65%)
Oct 16, 2019
6.170
6.230
6.120
6.200
21,037,712
+0.01(+0.16%)
Oct 15, 2019
6.120
6.200
6.100
6.190
13,364,339
+0.10(+1.64%)
Oct 14, 2019
6.150
6.170
6.040
6.090
13,972,392
-0.05(-0.81%)
Oct 11, 2019
6.140
6.200
6.100
6.140
12,300,200
+0.04(+0.66%)
Oct 10, 2019
6.120
6.150
6.020
6.100
17,619,020
+0.02(+0.33%)
Oct 09, 2019
6.010
6.160
5.960
6.080
18,090,256
+0.12(+2.01%)
Oct 08, 2019
5.960
6.070
5.880
5.960
29,326,060
-0.03(-0.50%)
Oct 07, 2019
5.930
6.020
5.840
5.990
15,182,530
+0.02(+0.34%)
Oct 04, 2019
5.840
5.970
5.820
5.970
11,581,100
+0.16(+2.75%)
Oct 03, 2019
5.740
5.830
5.700
5.810
14,607,594
+0.08(+1.40%)
Oct 02, 2019
5.750
5.770
5.630
5.730
19,197,294
-0.05(-0.87%)
Oct 01, 2019
5.820
5.890
5.760
5.780
16,635,456
-0.04(-0.69%)
Sep 30, 2019
5.850
5.860
5.720
5.820
15,902,466
-0.02(-0.34%)
Sep 27, 2019
6.030
6.055
5.800
5.840
22,132,200
-0.16(-2.67%)
Sep 26, 2019
6.030
6.060
5.930
6.000
18,114,996
-0.04(-0.66%)
Sep 25, 2019
6.010
6.080
5.970
6.040
11,711,834
+0.01(+0.17%)
Sep 24, 2019
6.180
6.190
6.000
6.030
14,714,258
-0.13(-2.11%)
Sep 23, 2019
6.150
6.220
6.080
6.160
11,902,805
+0.00(+0.00%)
Sep 20, 2019
6.110
6.180
6.060
6.160
16,898,300
+0.04(+0.65%)
Sep 19, 2019
6.010
6.150
6.010
6.120
27,513,404
+0.08(+1.32%)
Sep 18, 2019
6.100
6.150
5.930
6.040
28,105,120
+0.00(+0.00%)
Sep 17, 2019
6.000
6.070
5.910
6.040
25,001,912
+0.17(+2.90%)
Sep 16, 2019
5.870
5.930
5.860
5.870
18,429,724
-0.05(-0.84%)
Sep 13, 2019
5.800
5.985
5.650
5.920
28,001,900
+0.04(+0.68%)
Sep 12, 2019
5.780
5.940
5.780
5.880
19,540,396
+0.12(+2.08%)
Sep 11, 2019
5.750
5.810
5.730
5.760
15,694,270
+0.04(+0.70%)
Sep 10, 2019
5.700
5.780
5.690
5.720
20,104,084
-0.02(-0.35%)
Sep 09, 2019
5.860
5.880
5.730
5.740
32,470,420
-0.12(-2.05%)
Sep 06, 2019
5.670
5.920
5.650
5.860
29,633,900
+0.22(+3.90%)
Sep 05, 2019
5.670
5.710
5.590
5.640
12,354,212
+0.01(+0.18%)
Sep 04, 2019
5.610
5.660
5.540
5.630
15,280,180
+0.06(+1.08%)
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
.