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 (%)
Jul 31, 2020
9.800
9.890
9.700
9.830
16,401,600
+0.12(+1.24%)
Jul 30, 2020
9.630
9.780
9.530
9.710
11,309,535
+0.02(+0.21%)
Jul 29, 2020
9.540
9.730
9.460
9.690
11,760,715
+0.20(+2.11%)
Jul 28, 2020
9.780
9.780
9.480
9.490
8,981,665
-0.23(-2.37%)
Jul 27, 2020
9.620
9.770
9.530
9.720
10,867,195
+0.17(+1.78%)
Jul 24, 2020
9.410
9.630
9.260
9.550
14,140,600
+0.03(+0.32%)
Jul 23, 2020
9.800
9.850
9.460
9.520
14,857,834
-0.29(-2.96%)
Jul 22, 2020
9.860
9.940
9.700
9.810
15,122,717
+0.07(+0.72%)
Jul 21, 2020
9.900
9.930
9.640
9.740
20,859,744
-0.09(-0.92%)
Jul 20, 2020
9.540
9.840
9.450
9.830
16,608,071
+0.38(+4.02%)
Jul 17, 2020
9.450
9.500
9.290
9.450
12,010,900
+0.02(+0.21%)
Jul 16, 2020
9.400
9.470
9.290
9.430
20,052,744
-0.04(-0.42%)
Jul 15, 2020
9.650
9.750
9.310
9.470
31,567,852
-0.35(-3.56%)
Jul 14, 2020
9.670
9.900
9.440
9.820
20,828,068
+0.07(+0.72%)
Jul 13, 2020
10.51
10.51
9.660
9.750
25,588,856
-0.63(-6.07%)
Jul 10, 2020
10.43
10.48
10.24
10.38
17,058,100
-0.06(-0.57%)
Jul 09, 2020
10.42
10.55
10.12
10.44
25,008,152
+0.19(+1.85%)
Jul 08, 2020
10.10
10.27
9.930
10.25
26,219,908
+0.36(+3.64%)
Jul 07, 2020
9.740
9.905
9.680
9.890
19,623,746
+0.17(+1.75%)
Jul 06, 2020
9.600
9.880
9.470
9.720
22,566,336
+0.19(+1.99%)
Jul 02, 2020
9.820
9.840
9.490
9.530
18,523,500
-0.23(-2.36%)
Jul 01, 2020
9.520
9.790
9.440
9.760
26,033,640
+0.22(+2.31%)
Jun 30, 2020
9.560
9.700
9.510
9.540
20,889,696
-0.02(-0.21%)
Jun 29, 2020
9.520
9.610
9.320
9.560
13,369,420
-0.02(-0.21%)
Jun 26, 2020
9.630
9.720
9.440
9.580
30,011,500
-0.03(-0.31%)
Jun 25, 2020
9.500
9.650
9.410
9.610
16,800,176
+0.13(+1.37%)
Jun 24, 2020
9.590
9.720
9.360
9.480
14,118,645
-0.08(-0.84%)
Jun 23, 2020
9.490
9.770
9.440
9.560
17,493,576
+0.12(+1.27%)
Jun 22, 2020
9.340
9.490
9.320
9.440
13,295,633
+0.15(+1.61%)
Jun 19, 2020
9.280
9.430
9.210
9.290
14,549,900
+0.07(+0.76%)
Jun 18, 2020
9.320
9.400
9.170
9.220
11,456,016
-0.11(-1.18%)
Jun 17, 2020
9.100
9.440
9.100
9.330
15,353,179
+0.28(+3.09%)
Jun 16, 2020
9.140
9.160
8.970
9.050
19,746,926
-0.05(-0.55%)
Jun 15, 2020
9.070
9.270
9.010
9.100
25,962,628
-0.01(-0.11%)
Jun 12, 2020
9.330
9.430
8.900
9.110
32,389,300
-0.07(-0.76%)
Jun 11, 2020
9.080
9.540
9.040
9.180
28,460,908
-0.15(-1.61%)
Jun 10, 2020
9.300
9.420
9.210
9.330
29,752,800
+0.12(+1.30%)
Jun 09, 2020
9.270
9.370
9.090
9.210
32,948,052
+0.14(+1.54%)
Jun 08, 2020
8.940
9.150
8.740
9.070
25,995,012
+0.10(+1.11%)
Jun 05, 2020
8.810
8.990
8.600
8.970
31,297,700
-0.08(-0.88%)
Jun 04, 2020
9.230
9.340
8.960
9.050
25,318,780
-0.24(-2.58%)
Jun 03, 2020
9.610
9.620
9.230
9.290
24,008,744
-0.30(-3.13%)
Jun 02, 2020
9.880
9.920
9.300
9.590
39,941,320
-0.07(-0.72%)
Jun 01, 2020
9.400
9.870
9.260
9.660
60,558,880
+0.51(+5.57%)
May 29, 2020
8.200
9.190
8.179
9.150
60,893,500
+1.08(+13.38%)
May 28, 2020
7.970
8.180
7.920
8.070
16,934,472
+0.08(+1.00%)
May 27, 2020
8.000
8.030
7.650
7.990
29,059,222
-0.10(-1.24%)
May 26, 2020
8.510
8.530
8.080
8.090
17,695,102
-0.29(-3.46%)
May 22, 2020
8.160
8.410
8.110
8.380
17,676,600
+0.24(+2.95%)
May 21, 2020
8.180
8.360
8.090
8.140
13,542,944
+0.00(+0.00%)
May 20, 2020
8.140
8.300
8.100
8.140
16,521,402
+0.10(+1.24%)
May 19, 2020
7.990
8.170
7.980
8.040
15,090,589
+0.09(+1.13%)
May 18, 2020
8.100
8.140
7.880
7.950
33,604,968
-0.09(-1.12%)
May 15, 2020
7.850
8.050
7.730
8.040
17,990,700
+0.16(+2.03%)
May 14, 2020
7.670
7.880
7.570
7.880
15,159,131
+0.19(+2.47%)
May 13, 2020
7.780
7.960
7.570
7.690
19,578,036
-0.04(-0.52%)
May 12, 2020
7.970
8.000
7.720
7.730
15,755,516
-0.21(-2.64%)
May 11, 2020
7.720
8.000
7.720
7.940
14,842,746
+0.17(+2.19%)
May 08, 2020
7.660
7.790
7.600
7.770
14,757,800
+0.13(+1.70%)
May 07, 2020
7.560
7.780
7.420
7.640
39,913,892
-0.31(-3.90%)
May 06, 2020
7.710
8.000
7.680
7.950
36,784,384
+0.33(+4.33%)
May 05, 2020
7.560
7.730
7.480
7.620
15,032,619
+0.15(+2.01%)
May 04, 2020
7.290
7.490
7.180
7.470
15,228,800
+0.22(+3.03%)
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
.