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 (%)
Jul 29, 2016
2.870
2.886
2.820
2.870
8,505,418
+0.00(+0.00%)
Jul 28, 2016
2.900
2.940
2.855
2.870
10,682,537
-0.02(-0.69%)
Jul 27, 2016
2.890
2.890
2.850
2.890
7,744,867
+0.01(+0.35%)
Jul 26, 2016
2.800
2.890
2.800
2.880
10,071,791
+0.05(+1.77%)
Jul 25, 2016
2.860
2.870
2.780
2.830
13,730,296
-0.03(-1.05%)
Jul 22, 2016
2.810
2.860
2.790
2.860
12,281,501
+0.09(+3.25%)
Jul 21, 2016
2.790
2.820
2.750
2.770
15,245,240
-0.02(-0.72%)
Jul 20, 2016
2.830
2.840
2.770
2.790
14,023,177
-0.01(-0.36%)
Jul 19, 2016
2.860
2.870
2.790
2.800
10,088,439
-0.05(-1.75%)
Jul 18, 2016
2.810
2.880
2.800
2.850
14,087,810
+0.02(+0.71%)
Jul 15, 2016
2.830
2.840
2.750
2.830
12,132,859
-0.01(-0.35%)
Jul 14, 2016
2.800
2.860
2.800
2.840
7,806,096
+0.05(+1.79%)
Jul 13, 2016
2.850
2.850
2.760
2.790
15,374,396
-0.04(-1.41%)
Jul 12, 2016
2.810
2.850
2.785
2.830
12,777,957
+0.05(+1.80%)
Jul 11, 2016
2.870
2.890
2.740
2.780
26,646,780
-0.07(-2.46%)
Jul 08, 2016
2.790
2.880
2.760
2.850
18,547,320
+0.09(+3.26%)
Jul 07, 2016
2.730
2.880
2.730
2.760
34,888,980
+0.11(+4.15%)
Jul 05, 2016
2.600
2.650
2.570
2.650
9,732,445
+0.10(+3.92%)
Jul 01, 2016
2.490
2.550
2.550
2.550
14,484,500
+0.06(+2.41%)
Jun 30, 2016
2.450
2.550
2.410
2.490
26,599,620
+0.07(+2.89%)
Jun 29, 2016
2.410
2.430
2.350
2.420
21,223,544
+0.06(+2.54%)
Jun 28, 2016
2.380
2.388
2.330
2.360
8,448,500
+0.04(+1.72%)
Jun 27, 2016
2.400
2.410
2.270
2.320
24,011,200
-0.11(-4.53%)
Jun 24, 2016
2.420
2.500
2.420
2.430
18,307,048
-0.12(-4.71%)
Jun 23, 2016
2.550
2.625
2.530
2.550
15,608,682
+0.01(+0.39%)
Jun 22, 2016
2.580
2.580
2.505
2.540
13,720,971
-0.05(-1.93%)
Jun 21, 2016
2.570
2.610
2.550
2.590
13,140,183
+0.02(+0.78%)
Jun 20, 2016
2.490
2.600
2.480
2.570
16,852,744
+0.11(+4.47%)
Jun 17, 2016
2.540
2.550
2.460
2.460
20,154,864
-0.08(-3.15%)
Jun 16, 2016
2.600
2.625
2.510
2.540
28,631,512
-0.10(-3.79%)
Jun 15, 2016
2.620
2.680
2.570
2.640
21,851,828
+0.01(+0.38%)
Jun 14, 2016
2.550
2.681
2.540
2.630
12,459,709
+0.09(+3.54%)
Jun 13, 2016
2.610
2.640
2.500
2.540
17,695,952
-0.11(-4.15%)
Jun 10, 2016
2.600
2.660
2.600
2.650
15,889,707
+0.03(+1.15%)
Jun 09, 2016
2.610
2.620
2.580
2.620
6,640,861
+0.01(+0.38%)
Jun 08, 2016
2.600
2.650
2.590
2.610
4,638,870
+0.00(+0.00%)
Jun 07, 2016
2.640
2.660
2.590
2.610
6,547,239
-0.03(-1.14%)
Jun 06, 2016
2.600
2.640
2.580
2.640
8,643,033
+0.03(+1.15%)
Jun 03, 2016
2.620
2.640
2.590
2.610
5,132,068
-0.01(-0.38%)
Jun 02, 2016
2.610
2.660
2.610
2.620
3,238,017
-0.02(-0.76%)
Jun 01, 2016
2.560
2.660
2.560
2.640
5,374,822
+0.07(+2.72%)
May 31, 2016
2.580
2.600
2.550
2.570
7,696,580
-0.03(-1.15%)
May 27, 2016
2.600
2.600
2.600
2.600
4,214,500
-0.01(-0.38%)
May 26, 2016
2.580
2.630
2.580
2.610
6,688,041
+0.00(+0.00%)
May 25, 2016
2.550
2.620
2.550
2.610
5,021,393
+0.05(+1.95%)
May 24, 2016
2.570
2.590
2.550
2.560
4,178,223
-0.01(-0.39%)
May 23, 2016
2.540
2.615
2.540
2.570
5,036,344
+0.01(+0.39%)
May 20, 2016
2.530
2.610
2.525
2.560
5,738,094
+0.02(+0.79%)
May 19, 2016
2.520
2.550
2.510
2.540
8,220,972
+0.02(+0.79%)
May 18, 2016
2.530
2.560
2.485
2.520
13,794,559
-0.10(-3.82%)
May 17, 2016
2.520
2.640
2.520
2.620
9,712,932
+0.05(+1.95%)
May 16, 2016
2.390
2.590
2.390
2.570
12,198,424
+0.02(+0.78%)
May 13, 2016
2.540
2.580
2.530
2.550
3,877,058
+0.00(+0.00%)
May 12, 2016
2.520
2.600
2.510
2.550
6,276,892
+0.01(+0.39%)
May 11, 2016
2.510
2.550
2.487
2.540
6,495,172
+0.01(+0.40%)
May 10, 2016
2.540
2.550
2.520
2.530
7,430,198
-0.01(-0.39%)
May 09, 2016
2.530
2.590
2.520
2.540
10,618,482
-0.01(-0.39%)
May 06, 2016
2.540
2.590
2.505
2.550
7,651,765
+0.00(+0.00%)
May 05, 2016
2.600
2.640
2.510
2.550
19,519,880
+0.25(+10.87%)
May 04, 2016
2.310
2.320
2.275
2.300
7,975,336
-0.02(-0.86%)
May 03, 2016
2.330
2.350
2.310
2.320
5,361,761
-0.05(-2.11%)
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
.