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 (%)
Feb 28, 2020
6.570
6.820
6.490
6.710
25,462,600
-0.04(-0.59%)
Feb 27, 2020
6.750
6.970
6.670
6.750
20,066,030
-0.13(-1.89%)
Feb 26, 2020
7.020
7.100
6.850
6.880
16,525,222
-0.11(-1.57%)
Feb 25, 2020
7.100
7.200
6.940
6.990
25,018,004
-0.03(-0.43%)
Feb 24, 2020
6.820
7.110
6.750
7.020
24,746,148
-0.11(-1.54%)
Feb 21, 2020
7.130
7.170
7.060
7.130
14,497,300
-0.05(-0.70%)
Feb 20, 2020
7.100
7.290
7.100
7.180
16,617,036
+0.09(+1.27%)
Feb 19, 2020
7.100
7.220
7.080
7.090
15,484,092
+0.00(+0.00%)
Feb 18, 2020
6.900
7.095
6.890
7.090
21,907,626
+0.16(+2.31%)
Feb 14, 2020
6.950
7.035
6.873
6.930
17,105,800
+0.01(+0.14%)
Feb 13, 2020
6.730
6.980
6.710
6.920
21,063,106
+0.17(+2.52%)
Feb 12, 2020
6.770
6.840
6.730
6.750
12,836,145
+0.01(+0.15%)
Feb 11, 2020
6.800
6.840
6.710
6.740
16,649,770
-0.05(-0.74%)
Feb 10, 2020
6.640
6.800
6.600
6.790
26,748,144
+0.14(+2.11%)
Feb 07, 2020
6.640
6.930
6.620
6.650
29,492,500
-0.06(-0.89%)
Feb 06, 2020
6.410
6.880
6.370
6.710
72,156,160
+0.78(+13.15%)
Feb 05, 2020
6.110
6.230
5.890
5.930
46,591,532
-0.15(-2.47%)
Feb 04, 2020
6.040
6.100
5.890
6.080
28,857,300
+0.12(+2.01%)
Feb 03, 2020
6.040
6.100
5.950
5.960
21,701,022
-0.06(-1.00%)
Jan 31, 2020
6.070
6.100
5.970
6.020
27,571,900
-0.06(-0.99%)
Jan 30, 2020
6.060
6.130
6.010
6.080
28,495,472
+0.02(+0.33%)
Jan 29, 2020
6.110
6.150
6.030
6.060
18,542,114
-0.01(-0.16%)
Jan 28, 2020
5.980
6.190
5.940
6.070
27,490,968
+0.14(+2.36%)
Jan 27, 2020
6.050
6.060
5.900
5.930
25,799,028
-0.17(-2.79%)
Jan 24, 2020
6.410
6.425
6.090
6.100
33,677,600
-0.29(-4.54%)
Jan 23, 2020
6.530
6.540
6.390
6.390
24,205,546
-0.13(-1.99%)
Jan 22, 2020
6.650
6.660
6.500
6.520
18,936,848
-0.11(-1.66%)
Jan 21, 2020
6.670
6.710
6.580
6.630
22,624,772
-0.04(-0.60%)
Jan 17, 2020
6.830
6.840
6.630
6.670
23,112,500
-0.14(-2.06%)
Jan 16, 2020
6.880
6.910
6.800
6.810
19,005,548
-0.04(-0.58%)
Jan 15, 2020
6.860
6.920
6.790
6.850
13,559,548
+0.08(+1.18%)
Jan 14, 2020
6.780
6.810
6.700
6.770
8,765,773
+0.00(+0.00%)
Jan 13, 2020
6.660
6.800
6.610
6.770
10,413,895
+0.15(+2.27%)
Jan 10, 2020
6.710
6.795
6.600
6.620
19,879,700
-0.08(-1.19%)
Jan 09, 2020
6.660
6.780
6.660
6.700
17,969,260
+0.11(+1.67%)
Jan 08, 2020
6.480
6.620
6.460
6.590
17,936,308
+0.10(+1.54%)
Jan 07, 2020
6.330
6.500
6.310
6.490
24,639,328
+0.22(+3.51%)
Jan 06, 2020
6.140
6.320
6.140
6.270
21,705,932
+0.04(+0.64%)
Jan 03, 2020
6.120
6.230
6.110
6.230
10,289,900
+0.08(+1.30%)
Jan 02, 2020
6.190
6.200
6.120
6.150
16,609,280
+0.03(+0.49%)
Dec 31, 2019
6.175
6.175
6.110
6.120
10,071,100
-0.02(-0.33%)
Dec 30, 2019
6.290
6.290
6.050
6.140
14,308,589
-0.11(-1.76%)
Dec 27, 2019
6.350
6.350
6.220
6.250
7,769,100
-0.05(-0.79%)
Dec 26, 2019
6.330
6.380
6.290
6.300
9,597,123
-0.03(-0.47%)
Dec 24, 2019
6.280
6.330
6.250
6.330
3,160,800
+0.05(+0.80%)
Dec 23, 2019
6.240
6.340
6.200
6.280
11,451,667
+0.02(+0.32%)
Dec 20, 2019
6.280
6.295
6.110
6.260
23,020,700
-0.02(-0.32%)
Dec 19, 2019
6.260
6.300
6.230
6.280
6,612,288
+0.01(+0.16%)
Dec 18, 2019
6.260
6.300
6.220
6.270
10,383,040
+0.00(+0.00%)
Dec 17, 2019
6.270
6.310
6.230
6.270
9,110,008
+0.00(+0.00%)
Dec 16, 2019
6.220
6.320
6.210
6.270
7,772,877
+0.05(+0.80%)
Dec 13, 2019
6.230
6.275
6.170
6.220
11,547,600
+0.02(+0.32%)
Dec 12, 2019
6.130
6.240
6.110
6.200
14,730,056
+0.06(+0.98%)
Dec 11, 2019
6.130
6.150
6.030
6.140
13,774,791
+0.01(+0.16%)
Dec 10, 2019
6.140
6.190
6.100
6.130
8,983,928
-0.03(-0.49%)
Dec 09, 2019
6.240
6.260
6.120
6.160
10,098,567
-0.05(-0.88%)
Dec 06, 2019
6.250
6.280
6.210
6.215
6,653,000
-0.03(-0.40%)
Dec 05, 2019
6.250
6.290
6.190
6.240
7,739,553
+0.02(+0.32%)
Dec 04, 2019
6.180
6.240
6.160
6.220
11,092,644
+0.08(+1.30%)
Dec 03, 2019
6.150
6.170
6.110
6.140
15,109,628
-0.04(-0.65%)
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
.