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 (%)
May 31, 2019
6.180
6.360
6.160
6.290
14,850,900
+0.02(+0.32%)
May 30, 2019
6.420
6.450
6.210
6.270
16,401,614
+0.08(+1.29%)
May 29, 2019
6.090
6.210
6.030
6.190
13,570,174
+0.06(+0.98%)
May 28, 2019
6.130
6.250
6.100
6.130
13,387,186
+0.07(+1.16%)
May 24, 2019
6.150
6.160
6.020
6.060
8,237,600
-0.01(-0.16%)
May 23, 2019
6.150
6.210
5.970
6.070
14,308,564
-0.14(-2.25%)
May 22, 2019
6.170
6.220
6.160
6.210
8,889,627
+0.04(+0.65%)
May 21, 2019
6.190
6.230
6.120
6.170
16,628,144
+0.02(+0.33%)
May 20, 2019
6.100
6.300
6.060
6.150
17,093,134
-0.04(-0.65%)
May 17, 2019
6.180
6.215
6.105
6.190
10,075,700
-0.04(-0.64%)
May 16, 2019
6.190
6.310
6.180
6.230
12,172,527
+0.04(+0.65%)
May 15, 2019
6.010
6.280
6.000
6.190
18,236,686
+0.18(+3.00%)
May 14, 2019
5.930
6.090
5.920
6.010
21,111,492
+0.13(+2.21%)
May 13, 2019
5.840
5.930
5.750
5.880
18,588,330
-0.06(-1.01%)
May 10, 2019
5.940
6.020
5.855
5.940
20,204,700
+0.00(+0.00%)
May 09, 2019
6.000
6.010
5.870
5.940
29,560,712
-0.10(-1.66%)
May 08, 2019
6.100
6.160
6.030
6.040
23,889,260
-0.05(-0.82%)
May 07, 2019
6.140
6.160
6.010
6.090
18,414,332
-0.08(-1.30%)
May 06, 2019
5.860
6.180
5.820
6.170
18,504,730
+0.14(+2.32%)
May 03, 2019
5.910
6.070
5.770
6.030
33,778,900
+0.21(+3.61%)
May 02, 2019
6.230
6.280
5.720
5.820
77,680,904
+0.31(+5.63%)
May 01, 2019
5.730
5.780
5.470
5.510
37,603,644
-0.15(-2.65%)
Apr 30, 2019
5.530
5.700
5.510
5.660
24,119,440
+0.13(+2.35%)
Apr 29, 2019
5.520
5.570
5.500
5.530
32,762,852
+0.02(+0.36%)
Apr 26, 2019
5.490
5.550
5.460
5.510
18,071,800
+0.05(+0.92%)
Apr 25, 2019
5.600
5.620
5.410
5.460
15,403,794
-0.12(-2.15%)
Apr 24, 2019
5.650
5.650
5.530
5.580
13,527,387
-0.04(-0.71%)
Apr 23, 2019
5.580
5.650
5.520
5.620
15,174,252
+0.10(+1.81%)
Apr 22, 2019
5.480
5.540
5.400
5.520
17,617,168
+0.08(+1.47%)
Apr 18, 2019
5.330
5.460
5.220
5.440
36,298,400
+0.19(+3.62%)
Apr 17, 2019
5.400
5.400
5.240
5.250
11,229,036
-0.11(-2.05%)
Apr 16, 2019
5.490
5.500
5.330
5.360
9,853,195
-0.10(-1.83%)
Apr 15, 2019
5.520
5.530
5.410
5.460
12,494,941
-0.06(-1.09%)
Apr 12, 2019
5.520
5.531
5.440
5.520
8,435,200
+0.04(+0.73%)
Apr 11, 2019
5.500
5.540
5.450
5.480
4,849,120
+0.01(+0.18%)
Apr 10, 2019
5.390
5.480
5.390
5.470
7,110,251
+0.08(+1.48%)
Apr 09, 2019
5.330
5.410
5.320
5.390
5,539,592
+0.04(+0.75%)
Apr 08, 2019
5.330
5.380
5.250
5.350
7,184,949
+0.00(+0.00%)
Apr 05, 2019
5.350
5.420
5.310
5.350
9,039,700
+0.01(+0.19%)
Apr 04, 2019
5.470
5.520
5.290
5.340
11,037,431
-0.11(-2.02%)
Apr 03, 2019
5.420
5.550
5.420
5.450
12,012,345
+0.04(+0.74%)
Apr 02, 2019
5.320
5.450
5.300
5.410
8,360,114
+0.08(+1.50%)
Apr 01, 2019
5.340
5.380
5.250
5.330
8,665,231
+0.00(+0.00%)
Mar 29, 2019
5.290
5.360
5.210
5.330
11,577,200
+0.07(+1.33%)
Mar 28, 2019
5.240
5.280
5.160
5.260
7,525,010
+0.04(+0.77%)
Mar 27, 2019
5.310
5.340
5.180
5.220
16,096,234
-0.11(-2.06%)
Mar 26, 2019
5.330
5.380
5.280
5.330
10,639,733
+0.02(+0.38%)
Mar 25, 2019
5.280
5.390
5.210
5.310
11,629,375
+0.02(+0.38%)
Mar 22, 2019
5.440
5.440
5.270
5.290
6,833,800
-0.13(-2.40%)
Mar 21, 2019
5.310
5.470
5.300
5.420
9,602,027
+0.10(+1.88%)
Mar 20, 2019
5.290
5.370
5.230
5.320
15,028,102
+0.01(+0.19%)
Mar 19, 2019
5.350
5.390
5.290
5.310
9,561,184
-0.04(-0.75%)
Mar 18, 2019
5.380
5.390
5.270
5.350
8,543,391
-0.02(-0.37%)
Mar 15, 2019
5.390
5.420
5.340
5.370
19,133,000
-0.03(-0.56%)
Mar 14, 2019
5.360
5.420
5.240
5.400
12,777,556
+0.03(+0.56%)
Mar 13, 2019
5.210
5.390
5.210
5.370
13,312,389
+0.16(+3.07%)
Mar 12, 2019
5.260
5.260
5.180
5.210
11,743,286
-0.03(-0.57%)
Mar 11, 2019
5.170
5.250
5.120
5.240
17,551,858
+0.12(+2.34%)
Mar 08, 2019
5.030
5.155
4.985
5.120
8,462,200
+0.04(+0.79%)
Mar 07, 2019
5.130
5.180
5.020
5.080
16,048,761
-0.05(-0.97%)
Mar 06, 2019
5.150
5.220
5.100
5.130
10,702,730
-0.02(-0.39%)
Mar 05, 2019
5.200
5.210
5.130
5.150
9,158,917
-0.05(-0.96%)
Mar 04, 2019
5.400
5.400
5.050
5.200
19,349,904
-0.14(-2.62%)
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
.