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 (%)
Dec 31, 2021
6.530
6.650
6.390
6.400
12,759,983
-0.16(-2.44%)
Dec 30, 2021
6.320
6.690
6.310
6.560
16,972,160
+0.27(+4.29%)
Dec 29, 2021
6.440
6.450
6.250
6.290
15,395,203
-0.11(-1.72%)
Dec 28, 2021
6.400
6.570
6.370
6.400
13,304,883
-0.02(-0.31%)
Dec 27, 2021
6.540
6.620
6.400
6.420
13,101,993
-0.14(-2.13%)
Dec 23, 2021
6.370
6.580
6.270
6.560
17,022,564
+0.18(+2.82%)
Dec 22, 2021
6.460
6.480
6.360
6.380
14,036,565
-0.10(-1.54%)
Dec 21, 2021
6.580
6.610
6.435
6.480
17,295,096
+0.01(+0.15%)
Dec 20, 2021
6.450
6.590
6.400
6.470
24,177,968
-0.10(-1.52%)
Dec 17, 2021
6.490
6.610
6.320
6.570
23,077,576
+0.66(+11.18%)
Dec 16, 2021
6.260
6.530
5.909
5.909
20,137,136
-0.45(-7.09%)
Dec 15, 2021
6.180
6.380
6.080
6.360
16,444,421
+0.18(+2.91%)
Dec 14, 2021
6.110
6.330
6.060
6.180
16,144,908
-0.06(-0.96%)
Dec 13, 2021
6.220
6.400
6.180
6.240
14,053,639
+0.00(+0.00%)
Dec 10, 2021
6.340
6.375
6.140
6.240
15,728,057
-0.10(-1.58%)
Dec 09, 2021
6.500
6.520
6.300
6.340
20,498,176
-0.19(-2.91%)
Dec 08, 2021
6.300
6.695
6.200
6.530
31,211,512
+0.23(+3.65%)
Dec 07, 2021
6.320
6.490
6.265
6.300
16,716,891
+0.09(+1.45%)
Dec 06, 2021
6.010
6.230
5.930
6.210
20,899,468
+0.14(+2.39%)
Dec 03, 2021
5.780
6.125
5.570
6.065
38,598,976
+0.30(+5.11%)
Dec 02, 2021
5.800
5.845
5.680
5.770
19,720,776
-0.01(-0.17%)
Dec 01, 2021
6.040
6.100
5.760
5.780
20,098,974
-0.25(-4.15%)
Nov 30, 2021
6.180
6.240
5.700
6.030
30,263,004
-0.14(-2.27%)
Nov 29, 2021
6.450
6.525
6.135
6.170
24,415,956
-0.27(-4.19%)
Nov 26, 2021
6.342
6.495
6.262
6.440
10,095,760
+0.13(+2.06%)
Nov 24, 2021
6.380
6.400
6.260
6.310
20,473,860
-0.08(-1.25%)
Nov 23, 2021
6.440
6.530
6.280
6.390
30,736,452
-0.05(-0.78%)
Nov 22, 2021
6.590
6.590
6.330
6.440
30,618,256
-0.14(-2.13%)
Nov 19, 2021
6.710
6.840
6.535
6.580
22,160,768
-0.06(-0.90%)
Nov 18, 2021
7.000
7.010
6.630
6.640
34,521,752
-0.32(-4.60%)
Nov 17, 2021
7.300
7.305
6.910
6.960
24,458,076
-0.41(-5.56%)
Nov 16, 2021
7.450
7.490
7.355
7.370
18,057,692
-0.07(-0.94%)
Nov 15, 2021
7.620
7.630
7.400
7.440
16,636,818
-0.12(-1.59%)
Nov 12, 2021
7.600
7.710
7.530
7.560
17,666,392
-0.01(-0.13%)
Nov 11, 2021
7.740
7.820
7.470
7.570
37,710,948
-0.17(-2.20%)
Nov 10, 2021
7.540
7.740
44,852,808
+0.09(+1.18%)
Nov 09, 2021
7.700
7.760
7.270
7.650
50,941,824
+0.66(+9.44%)
Nov 08, 2021
6.970
7.040
6.750
6.990
40,547,100
+0.09(+1.30%)
Nov 05, 2021
7.100
7.100
6.870
6.900
26,007,184
-0.15(-2.13%)
Nov 04, 2021
7.240
7.358
7.045
7.050
16,630,979
-0.11(-1.54%)
Nov 03, 2021
7.250
7.290
7.080
7.160
28,036,400
-0.29(-3.89%)
Nov 02, 2021
7.570
7.590
7.310
7.450
18,254,312
-0.11(-1.46%)
Nov 01, 2021
7.350
7.640
7.520
7.560
22,769,730
+0.18(+2.44%)
Oct 29, 2021
7.420
7.435
7.320
7.380
21,132,622
-0.06(-0.81%)
Oct 28, 2021
7.300
7.450
7.440
13,735,772
+0.22(+3.05%)
Oct 27, 2021
7.400
7.480
7.200
7.220
16,652,995
-0.15(-2.04%)
Oct 26, 2021
7.500
7.320
7.370
26,483,392
-0.09(-1.21%)
Oct 25, 2021
7.370
7.550
7.260
7.460
24,039,874
+0.08(+1.08%)
Oct 22, 2021
7.650
7.710
7.330
7.380
19,484,260
-0.42(-5.38%)
Oct 21, 2021
7.730
8.150
7.700
7.800
21,145,124
+0.07(+0.91%)
Oct 20, 2021
7.640
7.820
7.640
7.730
9,024,937
+0.11(+1.44%)
Oct 19, 2021
7.540
7.730
7.505
7.620
15,317,403
+0.15(+2.01%)
Oct 18, 2021
7.350
7.515
7.315
7.470
11,001,112
+0.11(+1.49%)
Oct 15, 2021
7.580
7.580
7.360
7.360
10,641,190
-0.18(-2.39%)
Oct 14, 2021
7.470
7.650
7.460
7.540
11,104,315
+0.11(+1.48%)
Oct 13, 2021
7.370
7.520
7.290
7.430
15,283,287
+0.10(+1.36%)
Oct 12, 2021
7.380
7.490
7.320
7.330
12,343,890
-0.04(-0.54%)
Oct 11, 2021
7.430
7.495
7.360
7.370
5,673,014
-0.06(-0.81%)
Oct 08, 2021
7.520
7.530
7.410
7.430
9,150,111
-0.06(-0.80%)
Oct 07, 2021
7.320
7.615
7.300
7.490
16,162,739
+0.20(+2.74%)
Oct 06, 2021
7.280
7.305
7.140
7.290
17,052,180
+0.01(+0.14%)
Oct 05, 2021
7.220
7.360
7.210
7.280
16,779,244
+0.07(+0.90%)
Oct 04, 2021
7.420
7.420
7.190
7.215
16,331,994
-0.28(-3.67%)
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
.