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 (%)
Jun 30, 2017
3.620
3.685
3.570
3.640
10,057,090
+0.03(+0.83%)
Jun 29, 2017
3.720
3.730
3.590
3.610
15,707,740
-0.10(-2.70%)
Jun 28, 2017
3.730
3.740
3.670
3.710
16,964,484
+0.00(+0.00%)
Jun 27, 2017
3.780
3.810
3.690
3.710
10,249,817
-0.07(-1.85%)
Jun 26, 2017
3.790
3.860
3.730
3.780
14,680,087
-0.01(-0.26%)
Jun 23, 2017
3.790
3.790
23,223,876
+0.17(+4.70%)
Jun 22, 2017
3.630
3.650
3.600
3.620
5,380,800
-0.02(-0.55%)
Jun 21, 2017
3.640
3.670
3.580
3.640
11,314,780
+0.02(+0.55%)
Jun 20, 2017
3.650
3.720
3.600
3.620
12,935,305
-0.06(-1.63%)
Jun 19, 2017
3.690
3.700
3.600
3.680
10,454,882
-0.01(-0.27%)
Jun 16, 2017
3.640
3.735
3.630
3.690
17,888,244
+0.04(+1.10%)
Jun 15, 2017
3.530
3.730
3.490
3.650
25,761,044
+0.12(+3.40%)
Jun 14, 2017
3.550
3.600
3.440
3.530
22,221,964
+0.02(+0.57%)
Jun 13, 2017
3.620
3.626
3.480
3.510
13,134,998
-0.07(-1.96%)
Jun 12, 2017
3.700
3.700
3.530
3.580
20,042,310
-0.13(-3.50%)
Jun 09, 2017
3.715
3.820
3.600
3.710
42,274,544
+0.13(+3.63%)
Jun 08, 2017
3.590
3.610
3.550
3.580
11,071,529
-0.01(-0.28%)
Jun 07, 2017
3.630
3.640
3.550
3.590
11,672,968
-0.02(-0.55%)
Jun 06, 2017
3.600
3.690
3.580
3.610
10,057,181
+0.00(+0.00%)
Jun 05, 2017
3.640
3.680
3.600
3.610
10,820,844
-0.02(-0.55%)
Jun 02, 2017
3.600
3.700
3.540
3.630
17,037,142
+0.05(+1.40%)
Jun 01, 2017
3.540
3.650
3.530
3.580
15,706,322
+0.06(+1.70%)
May 31, 2017
3.610
3.630
3.500
3.520
14,839,352
-0.08(-2.22%)
May 30, 2017
3.550
3.620
3.490
3.600
22,613,444
+0.11(+3.15%)
May 26, 2017
3.480
3.510
3.400
3.490
7,998,194
+0.00(+0.00%)
May 25, 2017
3.590
3.625
3.450
3.490
15,632,315
-0.09(-2.51%)
May 24, 2017
3.500
3.600
3.460
3.580
12,403,848
+0.08(+2.29%)
May 23, 2017
3.470
3.520
3.400
3.500
12,357,004
+0.06(+1.74%)
May 22, 2017
3.450
3.480
3.400
3.440
6,198,028
-0.01(-0.29%)
May 19, 2017
3.430
3.510
3.410
3.450
16,499,525
+0.05(+1.47%)
May 18, 2017
3.350
3.450
3.350
3.400
19,350,142
+0.03(+0.89%)
May 17, 2017
3.410
3.470
3.350
3.370
16,566,282
-0.12(-3.44%)
May 16, 2017
3.400
3.520
3.380
3.490
20,367,614
+0.10(+2.95%)
May 15, 2017
3.310
3.430
3.300
3.390
16,077,580
+0.07(+2.11%)
May 12, 2017
3.350
3.400
3.320
3.320
8,879,214
-0.08(-2.35%)
May 11, 2017
3.330
3.400
3.260
3.400
11,306,552
+0.03(+0.89%)
May 10, 2017
3.340
3.390
3.310
3.370
9,947,868
+0.04(+1.20%)
May 09, 2017
3.280
3.360
3.220
3.330
18,887,320
-0.01(-0.30%)
May 08, 2017
3.220
3.400
3.170
3.340
34,813,580
+0.14(+4.37%)
May 05, 2017
3.020
3.230
2.960
3.200
42,217,088
+0.36(+12.68%)
May 04, 2017
2.900
2.930
2.840
2.840
11,862,064
-0.06(-2.07%)
May 03, 2017
2.910
2.910
2.845
2.900
3,128,917
-0.01(-0.34%)
May 02, 2017
2.850
2.925
2.840
2.910
5,421,363
+0.04(+1.39%)
May 01, 2017
2.900
2.940
2.840
2.870
9,308,602
-0.02(-0.69%)
Apr 28, 2017
2.860
2.940
2.810
2.890
8,827,422
+0.05(+1.76%)
Apr 27, 2017
2.840
2.865
2.820
2.840
4,550,080
+0.02(+0.71%)
Apr 26, 2017
2.850
2.900
2.820
2.820
12,697,407
-0.04(-1.40%)
Apr 25, 2017
2.850
2.900
2.820
2.860
6,989,286
+0.00(+0.00%)
Apr 24, 2017
2.820
2.860
2.790
2.860
6,127,470
+0.07(+2.51%)
Apr 21, 2017
2.800
2.815
2.770
2.790
5,321,303
-0.03(-1.06%)
Apr 20, 2017
2.840
2.850
2.820
2.820
2,892,745
+0.00(+0.00%)
Apr 19, 2017
2.810
2.850
2.790
2.820
5,771,704
+0.00(+0.00%)
Apr 18, 2017
2.770
2.830
2.770
2.820
22,883,966
+0.04(+1.44%)
Apr 17, 2017
2.730
2.800
2.730
2.780
6,556,115
+0.01(+0.36%)
Apr 13, 2017
2.770
2.810
2.760
2.770
3,045,183
-0.01(-0.36%)
Apr 12, 2017
2.790
2.810
2.770
2.780
2,942,090
-0.01(-0.36%)
Apr 11, 2017
2.790
2.830
2.780
2.790
10,170,263
+0.00(+0.00%)
Apr 10, 2017
2.810
2.830
2.760
2.790
17,655,288
-0.01(-0.36%)
Apr 07, 2017
2.790
2.865
2.780
2.800
4,012,558
+0.00(+0.00%)
Apr 06, 2017
2.810
2.820
2.780
2.800
4,623,943
+0.02(+0.72%)
Apr 05, 2017
2.790
2.820
2.780
2.780
7,753,410
-0.01(-0.36%)
Apr 04, 2017
2.810
2.840
2.790
2.790
9,823,824
-0.04(-1.41%)
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
.