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 (%)
Sep 30, 2014
2.790
2.800
2.700
2.700
16,830,628
-0.09(-3.23%)
Sep 29, 2014
2.810
2.830
2.740
2.790
36,420,972
-0.04(-1.41%)
Sep 26, 2014
2.960
2.990
2.830
2.830
19,464,836
-0.12(-4.23%)
Sep 25, 2014
3.000
3.020
2.940
2.955
8,362,349
-0.05(-1.83%)
Sep 24, 2014
2.980
3.040
2.940
3.010
14,906,686
+0.01(+0.33%)
Sep 23, 2014
3.100
3.110
2.980
3.000
11,141,969
-0.05(-1.64%)
Sep 22, 2014
3.020
3.080
2.990
3.050
14,422,572
-0.01(-0.33%)
Sep 19, 2014
3.100
3.110
3.040
3.060
20,329,268
-0.02(-0.65%)
Sep 18, 2014
3.150
3.190
3.060
3.080
25,948,644
-0.07(-2.22%)
Sep 17, 2014
3.020
3.150
3.020
3.150
31,259,678
+0.13(+4.30%)
Sep 16, 2014
2.890
3.030
2.860
3.020
20,519,372
+0.12(+4.14%)
Sep 15, 2014
2.930
2.930
2.820
2.900
11,657,211
-0.02(-0.68%)
Sep 12, 2014
2.930
2.960
2.910
2.920
6,421,124
-0.02(-0.68%)
Sep 11, 2014
2.960
2.980
2.930
2.940
6,381,646
-0.05(-1.67%)
Sep 10, 2014
2.940
3.010
2.910
2.990
11,423,544
+0.04(+1.36%)
Sep 09, 2014
3.000
3.020
2.910
2.950
18,675,196
-0.07(-2.32%)
Sep 08, 2014
3.080
3.080
3.010
3.020
7,924,388
-0.06(-1.95%)
Sep 05, 2014
3.030
3.090
3.000
3.080
13,759,243
+0.03(+0.98%)
Sep 04, 2014
3.070
3.085
3.031
3.050
13,804,029
+0.04(+1.33%)
Sep 03, 2014
3.050
3.060
2.950
3.010
17,817,380
+0.00(+0.00%)
Sep 02, 2014
2.900
3.010
2.895
3.010
15,967,194
+0.11(+3.97%)
Aug 29, 2014
2.880
2.895
2.895
2.895
5,350,300
+0.02(+0.52%)
Aug 28, 2014
2.890
2.920
2.840
2.880
9,183,454
+0.00(+0.00%)
Aug 27, 2014
2.930
2.960
2.880
2.880
12,715,249
-0.07(-2.37%)
Aug 26, 2014
3.020
3.020
2.910
2.950
14,024,916
-0.06(-1.99%)
Aug 25, 2014
3.070
3.080
3.000
3.010
9,948,463
-0.07(-2.27%)
Aug 22, 2014
3.100
3.100
3.040
3.080
15,659,702
+0.02(+0.65%)
Aug 21, 2014
3.100
3.110
3.010
3.060
19,321,172
-0.06(-1.92%)
Aug 20, 2014
3.090
3.140
3.070
3.120
14,580,704
+0.01(+0.32%)
Aug 19, 2014
3.050
3.150
3.050
3.110
30,761,220
+0.03(+0.97%)
Aug 18, 2014
2.930
3.090
2.920
3.080
35,984,112
+0.17(+5.84%)
Aug 15, 2014
2.880
2.920
2.825
2.910
12,125,424
+0.06(+2.11%)
Aug 14, 2014
2.850
2.880
2.820
2.850
11,361,789
+0.02(+0.71%)
Aug 13, 2014
2.810
2.860
2.810
2.830
11,370,603
-0.03(-1.05%)
Aug 12, 2014
2.820
2.870
2.760
2.860
26,215,392
+0.01(+0.53%)
Aug 11, 2014
2.900
2.900
2.760
2.845
26,810,280
-0.03(-1.22%)
Aug 08, 2014
2.730
2.890
2.700
2.880
85,044,208
-0.04(-1.37%)
Aug 07, 2014
2.810
2.950
2.770
2.920
52,894,984
+0.13(+4.66%)
Aug 06, 2014
2.810
2.840
2.730
2.790
25,365,208
-0.06(-2.11%)
Aug 05, 2014
2.870
2.880
2.790
2.850
17,247,284
+0.02(+0.53%)
Aug 04, 2014
2.880
2.940
2.810
2.835
14,315,294
-0.04(-1.22%)
Aug 01, 2014
2.910
2.930
2.830
2.870
11,287,818
-0.05(-1.71%)
Jul 31, 2014
2.920
2.930
2.860
2.920
15,907,374
+0.00(+0.00%)
Jul 30, 2014
2.950
2.960
2.900
2.920
14,298,855
-0.00(-0.17%)
Jul 29, 2014
3.010
3.020
2.920
2.925
18,418,638
-0.10(-3.15%)
Jul 28, 2014
3.000
3.050
3.000
3.020
17,281,656
+0.02(+0.67%)
Jul 25, 2014
3.020
3.060
3.000
3.000
18,968,108
-0.04(-1.32%)
Jul 24, 2014
3.060
3.085
3.020
3.040
11,973,513
-0.02(-0.65%)
Jul 23, 2014
3.050
3.090
3.030
3.060
10,795,309
+0.02(+0.66%)
Jul 22, 2014
3.110
3.140
3.020
3.040
20,125,388
-0.06(-1.94%)
Jul 21, 2014
3.060
3.120
3.020
3.100
17,648,196
+0.05(+1.64%)
Jul 18, 2014
3.050
3.130
2.970
3.050
58,199,352
-0.03(-0.97%)
Jul 17, 2014
3.010
3.140
3.010
3.080
30,297,982
+0.06(+1.99%)
Jul 16, 2014
3.100
3.130
3.020
3.020
12,425,114
-0.08(-2.58%)
Jul 15, 2014
3.190
3.210
3.090
3.100
11,069,687
-0.08(-2.52%)
Jul 14, 2014
3.240
3.270
3.165
3.180
11,059,231
-0.06(-1.85%)
Jul 11, 2014
3.150
3.260
3.111
3.240
16,836,986
+0.12(+3.85%)
Jul 10, 2014
3.000
3.150
2.970
3.120
17,977,524
+0.11(+3.65%)
Jul 09, 2014
3.040
3.080
3.000
3.010
14,277,602
-0.03(-0.99%)
Jul 08, 2014
3.120
3.130
2.960
3.040
23,213,700
-0.11(-3.49%)
Jul 07, 2014
3.160
3.210
3.120
3.150
9,840,891
-0.04(-1.25%)
Jul 03, 2014
3.200
3.190
3.190
3.190
5,909,300
-0.01(-0.31%)
Jul 02, 2014
3.230
3.260
3.190
3.200
10,344,469
-0.03(-0.93%)
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
.