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 (%)
Mar 29, 2019
5.290
5.360
5.210
5.330
11,577,200
+0.07(+1.33%)
Mar 28, 2019
5.240
5.280
5.160
5.260
7,525,010
+0.04(+0.77%)
Mar 27, 2019
5.310
5.340
5.180
5.220
16,096,234
-0.11(-2.06%)
Mar 26, 2019
5.330
5.380
5.280
5.330
10,639,733
+0.02(+0.38%)
Mar 25, 2019
5.280
5.390
5.210
5.310
11,629,375
+0.02(+0.38%)
Mar 22, 2019
5.440
5.440
5.270
5.290
6,833,800
-0.13(-2.40%)
Mar 21, 2019
5.310
5.470
5.300
5.420
9,602,027
+0.10(+1.88%)
Mar 20, 2019
5.290
5.370
5.230
5.320
15,028,102
+0.01(+0.19%)
Mar 19, 2019
5.350
5.390
5.290
5.310
9,561,184
-0.04(-0.75%)
Mar 18, 2019
5.380
5.390
5.270
5.350
8,543,391
-0.02(-0.37%)
Mar 15, 2019
5.390
5.420
5.340
5.370
19,133,000
-0.03(-0.56%)
Mar 14, 2019
5.360
5.420
5.240
5.400
12,777,556
+0.03(+0.56%)
Mar 13, 2019
5.210
5.390
5.210
5.370
13,312,389
+0.16(+3.07%)
Mar 12, 2019
5.260
5.260
5.180
5.210
11,743,286
-0.03(-0.57%)
Mar 11, 2019
5.170
5.250
5.120
5.240
17,551,858
+0.12(+2.34%)
Mar 08, 2019
5.030
5.155
4.985
5.120
8,462,200
+0.04(+0.79%)
Mar 07, 2019
5.130
5.180
5.020
5.080
16,048,761
-0.05(-0.97%)
Mar 06, 2019
5.150
5.220
5.100
5.130
10,702,730
-0.02(-0.39%)
Mar 05, 2019
5.200
5.210
5.130
5.150
9,158,917
-0.05(-0.96%)
Mar 04, 2019
5.400
5.400
5.050
5.200
19,349,904
-0.14(-2.62%)
Mar 01, 2019
5.240
5.340
5.170
5.340
10,428,700
+0.12(+2.30%)
Feb 28, 2019
5.170
5.250
5.100
5.220
12,286,599
+0.07(+1.36%)
Feb 27, 2019
5.000
5.190
4.990
5.150
14,414,683
+0.12(+2.39%)
Feb 26, 2019
5.020
5.040
4.960
5.030
20,689,242
+0.00(+0.00%)
Feb 25, 2019
5.070
5.070
4.950
5.030
13,113,889
+0.00(+0.00%)
Feb 22, 2019
4.990
5.100
4.980
5.030
17,939,400
+0.07(+1.41%)
Feb 21, 2019
5.020
5.040
4.940
4.960
14,636,367
-0.08(-1.59%)
Feb 20, 2019
5.100
5.170
5.000
5.040
15,581,855
-0.06(-1.18%)
Feb 19, 2019
5.000
5.120
4.990
5.100
12,322,476
+0.07(+1.39%)
Feb 15, 2019
4.990
5.140
4.960
5.030
25,940,400
+0.05(+1.00%)
Feb 14, 2019
4.870
5.010
4.840
4.980
14,119,640
+0.08(+1.63%)
Feb 13, 2019
4.920
4.970
4.880
4.900
17,119,776
-0.03(-0.61%)
Feb 12, 2019
4.850
4.950
4.830
4.930
14,136,177
+0.09(+1.86%)
Feb 11, 2019
4.940
5.000
4.810
4.840
13,101,489
-0.04(-0.82%)
Feb 08, 2019
4.740
4.890
4.740
4.880
12,569,000
+0.14(+2.95%)
Feb 07, 2019
4.790
4.860
4.640
4.740
32,633,848
+0.23(+5.10%)
Feb 06, 2019
4.560
4.580
4.320
4.510
29,386,184
-0.07(-1.53%)
Feb 05, 2019
4.530
4.590
4.480
4.580
14,249,293
+0.06(+1.33%)
Feb 04, 2019
4.550
4.590
4.480
4.520
11,163,379
+0.02(+0.44%)
Feb 01, 2019
4.490
4.550
4.480
4.500
8,315,300
+0.02(+0.45%)
Jan 31, 2019
4.450
4.540
4.440
4.480
9,908,610
+0.01(+0.22%)
Jan 30, 2019
4.470
4.540
4.410
4.470
11,105,367
+0.05(+1.13%)
Jan 29, 2019
4.380
4.440
4.320
4.420
7,986,460
+0.04(+0.91%)
Jan 28, 2019
4.410
4.460
4.330
4.380
39,244,156
+0.00(+0.00%)
Jan 25, 2019
4.430
4.450
4.330
4.380
12,674,200
-0.03(-0.68%)
Jan 24, 2019
4.250
4.430
4.240
4.410
17,214,556
+0.15(+3.52%)
Jan 23, 2019
4.350
4.360
4.210
4.260
9,731,057
-0.07(-1.62%)
Jan 22, 2019
4.260
4.360
4.240
4.330
11,919,443
+0.07(+1.64%)
Jan 18, 2019
4.300
4.350
4.255
4.260
17,572,500
-0.02(-0.47%)
Jan 17, 2019
4.290
4.320
4.250
4.280
10,118,174
-0.01(-0.23%)
Jan 16, 2019
4.300
4.310
4.220
4.290
10,672,806
+0.02(+0.47%)
Jan 15, 2019
4.250
4.320
4.230
4.270
9,221,002
+0.03(+0.71%)
Jan 14, 2019
4.280
4.310
4.230
4.240
7,661,231
-0.07(-1.62%)
Jan 11, 2019
4.290
4.330
4.240
4.310
13,145,400
+0.02(+0.47%)
Jan 10, 2019
4.260
4.320
4.190
4.290
11,426,455
+0.02(+0.47%)
Jan 09, 2019
4.160
4.270
4.130
4.270
14,194,568
+0.13(+3.14%)
Jan 08, 2019
4.120
4.170
4.070
4.140
14,529,922
+0.07(+1.72%)
Jan 07, 2019
4.010
4.150
3.990
4.070
16,242,942
+0.05(+1.24%)
Jan 04, 2019
4.000
4.080
3.940
4.020
13,673,400
+0.10(+2.55%)
Jan 03, 2019
3.950
4.040
3.870
3.920
11,487,383
-0.06(-1.51%)
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
.