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 (%)
Aug 30, 2013
2.880
2.890
2.810
2.830
0
-0.08(-2.75%)
Aug 29, 2013
2.880
2.910
2.870
2.910
7,580,432
+0.03(+1.04%)
Aug 28, 2013
2.790
2.900
2.790
2.880
8,491,250
+0.08(+3.04%)
Aug 27, 2013
2.820
2.890
2.790
2.795
8,924,655
-0.10(-3.45%)
Aug 26, 2013
2.860
2.920
2.850
2.895
9,505,751
+0.00(+0.17%)
Aug 23, 2013
2.830
2.910
2.790
2.890
0
+0.08(+2.85%)
Aug 22, 2013
2.770
2.850
2.760
2.810
12,674,814
+0.06(+2.18%)
Aug 21, 2013
2.750
2.800
2.720
2.750
13,689,203
+0.00(+0.00%)
Aug 20, 2013
2.790
2.850
2.740
2.750
23,237,232
-0.08(-2.83%)
Aug 19, 2013
2.880
2.900
2.830
2.830
9,447,883
-0.07(-2.41%)
Aug 16, 2013
2.870
2.910
2.830
2.900
0
+0.02(+0.69%)
Aug 15, 2013
2.940
2.960
2.870
2.880
21,995,692
-0.09(-3.03%)
Aug 14, 2013
2.910
3.020
2.900
2.970
0
+0.06(+2.06%)
Aug 13, 2013
2.970
2.970
2.880
2.910
12,081,315
-0.03(-1.02%)
Aug 12, 2013
2.970
3.000
2.930
2.940
13,825,592
-0.06(-2.00%)
Aug 09, 2013
2.910
3.040
2.900
3.000
25,113,736
+0.13(+4.53%)
Aug 08, 2013
2.880
2.920
2.820
2.870
19,331,768
+0.02(+0.70%)
Aug 07, 2013
2.900
2.920
2.850
2.850
21,219,948
-0.07(-2.40%)
Aug 06, 2013
2.920
2.940
2.890
2.920
14,005,798
-0.02(-0.68%)
Aug 05, 2013
3.000
3.020
2.910
2.940
17,123,432
-0.06(-2.00%)
Aug 02, 2013
3.017
3.040
2.960
3.000
12,048,832
-0.03(-0.99%)
Aug 01, 2013
3.000
3.050
2.980
3.030
22,704,212
+0.05(+1.68%)
Jul 31, 2013
2.970
3.020
2.920
2.980
19,726,814
+0.01(+0.34%)
Jul 30, 2013
3.020
3.050
2.930
2.970
22,497,956
-0.05(-1.66%)
Jul 29, 2013
3.000
3.110
2.990
3.020
20,772,648
+0.01(+0.33%)
Jul 26, 2013
2.940
3.020
2.850
3.010
0
-0.49(-14.00%)
Jul 25, 2013
3.430
3.620
3.380
3.500
88,911,296
+0.22(+6.71%)
Jul 24, 2013
3.260
3.400
3.230
3.280
20,043,878
+0.01(+0.31%)
Jul 23, 2013
3.330
3.340
3.220
3.270
17,963,272
-0.03(-0.91%)
Jul 22, 2013
3.345
3.420
3.290
3.300
14,592,548
-0.06(-1.79%)
Jul 19, 2013
3.420
3.460
3.310
3.360
13,734,045
-0.06(-1.75%)
Jul 18, 2013
3.470
3.520
3.400
3.420
13,181,608
-0.04(-1.30%)
Jul 17, 2013
3.440
3.510
3.440
3.465
13,704,735
+0.00(+0.14%)
Jul 16, 2013
3.600
3.600
3.450
3.460
17,903,108
-0.09(-2.54%)
Jul 15, 2013
3.500
3.600
3.450
3.550
16,659,152
+0.05(+1.43%)
Jul 12, 2013
3.560
3.640
3.450
3.500
0
-0.04(-1.13%)
Jul 11, 2013
3.430
3.540
3.410
3.540
28,585,274
+0.15(+4.42%)
Jul 10, 2013
3.390
3.440
3.360
3.390
19,583,474
+0.05(+1.50%)
Jul 09, 2013
3.300
3.340
3.220
3.340
21,651,404
+0.05(+1.52%)
Jul 08, 2013
3.450
3.455
3.280
3.290
26,426,130
-0.14(-4.08%)
Jul 05, 2013
3.480
3.500
3.390
3.430
0
+0.01(+0.29%)
Jul 03, 2013
3.390
3.480
3.320
3.420
0
+0.15(+4.59%)
Jul 02, 2013
3.435
3.480
3.210
3.270
98,521,488
+0.20(+6.51%)
Jul 01, 2013
2.770
3.140
2.760
3.070
55,034,180
+0.29(+10.43%)
Jun 28, 2013
2.800
2.840
2.711
2.780
37,180,568
-0.02(-0.71%)
Jun 26, 2013
2.730
2.830
2.730
2.800
11,026,603
+0.05(+1.82%)
Jun 25, 2013
2.590
2.780
2.570
2.750
14,503,243
+0.17(+6.80%)
Jun 24, 2013
2.640
2.650
2.500
2.575
19,192,922
-0.13(-4.98%)
Jun 21, 2013
2.800
2.820
2.650
2.710
28,303,410
-0.15(-5.08%)
Jun 20, 2013
2.850
2.900
2.850
2.855
0
-0.04(-1.21%)
Jun 19, 2013
2.880
2.900
2.860
2.890
7,017,563
+0.00(+0.00%)
Jun 18, 2013
2.860
2.910
2.860
2.890
0
+0.02(+0.70%)
Jun 17, 2013
2.820
2.900
2.820
2.870
9,039,997
+0.05(+1.77%)
Jun 14, 2013
2.780
2.840
2.780
2.820
0
+0.02(+0.62%)
Jun 13, 2013
2.800
2.810
2.760
2.803
7,248,332
-0.02(-0.62%)
Jun 12, 2013
2.890
2.900
2.800
2.820
10,135,780
-0.06(-2.08%)
Jun 11, 2013
2.860
2.900
2.810
2.880
11,685,150
+0.02(+0.70%)
Jun 10, 2013
2.810
2.930
2.800
2.860
14,271,398
+0.02(+0.70%)
Jun 07, 2013
2.780
2.850
2.760
2.840
0
-0.01(-0.35%)
Jun 06, 2013
2.850
2.920
2.730
2.850
34,734,928
-0.02(-0.70%)
Jun 05, 2013
3.020
3.050
2.850
2.870
36,679,376
-0.18(-5.90%)
Jun 04, 2013
3.040
3.100
2.950
3.050
38,305,548
+0.06(+1.97%)
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
.