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 (%)
Mar 31, 2022
9.260
9.310
9.200
9.240
11,892,359
+0.02(+0.22%)
Mar 30, 2022
9.210
9.310
9.200
9.220
19,332,842
-0.03(-0.32%)
Mar 29, 2022
9.280
9.350
9.230
9.250
27,462,560
-0.01(-0.11%)
Mar 28, 2022
9.120
9.280
9.120
9.260
22,378,196
+0.07(+0.76%)
Mar 25, 2022
9.100
9.200
9.065
9.190
25,419,854
+0.10(+1.10%)
Mar 24, 2022
9.100
9.105
9.040
9.090
17,576,804
+0.00(+0.00%)
Mar 23, 2022
9.060
9.145
9.050
9.090
17,932,092
-0.03(-0.33%)
Mar 22, 2022
9.040
9.140
9.030
9.120
17,840,420
+0.07(+0.77%)
Mar 21, 2022
8.990
9.100
8.981
9.050
12,999,262
+0.01(+0.11%)
Mar 18, 2022
8.950
9.080
8.930
9.040
21,718,696
+0.07(+0.78%)
Mar 17, 2022
8.970
9.020
8.870
8.970
18,305,022
+0.00(+0.00%)
Mar 16, 2022
8.820
8.980
8.810
8.970
27,709,500
+0.12(+1.36%)
Mar 15, 2022
8.730
8.890
8.530
8.850
28,152,612
-0.01(-0.11%)
Mar 14, 2022
8.980
9.020
8.790
8.860
33,487,480
-0.19(-2.10%)
Mar 11, 2022
9.160
9.180
9.020
9.050
17,763,224
-0.12(-1.31%)
Mar 10, 2022
9.050
9.190
9.050
9.170
19,726,402
+0.03(+0.33%)
Mar 09, 2022
9.070
9.190
9.045
9.140
25,457,506
+0.09(+0.99%)
Mar 08, 2022
9.010
9.140
8.920
9.050
33,893,668
+0.01(+0.11%)
Mar 07, 2022
9.090
9.130
8.990
9.040
43,366,052
-0.10(-1.09%)
Mar 04, 2022
9.080
9.140
9.075
9.140
19,120,588
+0.00(+0.00%)
Mar 03, 2022
9.110
9.170
9.100
9.140
15,993,553
+0.02(+0.22%)
Mar 02, 2022
9.040
9.180
9.020
9.120
30,358,948
+0.12(+1.33%)
Mar 01, 2022
9.080
9.130
8.955
9.000
36,480,920
-0.08(-0.88%)
Feb 28, 2022
9.080
9.160
9.050
9.080
26,098,286
-0.10(-1.09%)
Feb 25, 2022
9.100
9.200
9.000
9.180
57,610,620
+0.37(+4.20%)
Feb 24, 2022
8.500
8.860
8.480
8.810
35,274,888
+0.09(+1.03%)
Feb 23, 2022
8.740
8.910
8.710
8.720
18,380,176
+0.01(+0.11%)
Feb 22, 2022
8.780
8.850
8.700
8.710
16,935,104
-0.13(-1.47%)
Feb 18, 2022
8.840
0
-0.04(-0.45%)
Feb 17, 2022
8.870
8.920
8.820
8.880
22,859,842
-0.02(-0.22%)
Feb 16, 2022
8.980
9.030
8.900
8.900
28,130,940
-0.15(-1.66%)
Feb 15, 2022
9.100
9.150
9.000
9.050
55,469,560
-0.01(-0.11%)
Feb 14, 2022
9.120
9.250
9.050
9.060
22,393,276
-0.10(-1.09%)
Feb 11, 2022
9.150
9.330
9.140
9.160
22,552,634
-0.01(-0.11%)
Feb 10, 2022
9.050
9.330
9.030
9.170
33,891,192
+0.00(+0.00%)
Feb 09, 2022
9.140
9.200
9.070
9.170
20,415,164
+0.03(+0.33%)
Feb 08, 2022
9.000
9.180
8.980
9.140
29,542,728
+0.09(+0.99%)
Feb 07, 2022
9.120
9.170
9.020
9.050
34,680,436
-0.06(-0.66%)
Feb 04, 2022
9.020
9.250
8.950
9.110
41,560,200
+0.05(+0.55%)
Feb 03, 2022
9.020
9.100
9.060
31,059,116
-0.03(-0.33%)
Feb 02, 2022
9.020
9.150
8.960
9.090
23,597,720
+0.02(+0.22%)
Feb 01, 2022
9.110
9.150
8.995
9.070
16,474,659
+0.40(+4.61%)
Jan 28, 2022
8.580
8.700
8.550
8.670
21,237,072
+0.04(+0.46%)
Jan 27, 2022
8.730
8.840
8.620
8.630
22,609,746
-0.03(-0.35%)
Jan 26, 2022
8.870
8.880
8.620
8.660
39,764,536
-0.11(-1.25%)
Jan 25, 2022
8.820
8.968
8.650
8.770
37,305,920
-0.16(-1.79%)
Jan 24, 2022
8.790
9.050
8.640
8.930
62,569,536
-0.06(-0.67%)
Jan 21, 2022
9.010
9.150
8.960
8.990
41,522,528
-0.04(-0.44%)
Jan 20, 2022
9.020
9.175
9.000
9.030
50,851,872
+0.01(+0.11%)
Jan 19, 2022
9.010
9.140
8.960
9.020
57,493,156
+0.03(+0.33%)
Jan 18, 2022
8.930
9.120
8.890
8.990
93,143,552
+0.03(+0.33%)
Jan 14, 2022
8.960
0
-0.10(-1.10%)
Jan 13, 2022
9.160
9.170
9.040
9.060
48,690,128
-0.09(-0.98%)
Jan 12, 2022
8.900
9.200
8.895
9.150
92,946,176
+0.30(+3.39%)
Jan 11, 2022
8.470
8.900
8.460
8.850
147,789,280
+0.41(+4.86%)
Jan 10, 2022
8.900
8.910
8.380
8.440
328,151,008
+2.44(+40.67%)
Jan 07, 2022
6.080
6.140
5.900
6.000
22,282,720
-0.09(-1.48%)
Jan 06, 2022
6.090
6.220
5.940
6.090
18,505,726
-0.03(-0.49%)
Jan 05, 2022
6.320
6.430
6.120
6.120
16,396,019
-0.20(-3.16%)
Jan 04, 2022
6.520
6.560
6.230
6.320
32,173,058
-0.22(-3.36%)
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
.