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 (%)
Dec 31, 2020
9.870
9.870
9.870
11,164,203
+0.15(+1.54%)
Dec 30, 2020
9.580
9.770
9.560
9.720
11,164,203
+0.11(+1.14%)
Dec 29, 2020
9.750
9.800
9.490
9.610
18,694,132
-0.12(-1.23%)
Dec 28, 2020
9.990
10.05
9.710
9.730
17,424,716
-0.18(-1.82%)
Dec 24, 2020
9.900
10.00
9.840
9.910
5,187,600
-0.02(-0.20%)
Dec 23, 2020
9.990
10.03
9.790
9.930
12,357,124
-0.06(-0.60%)
Dec 22, 2020
9.990
10.14
9.910
9.990
18,068,064
+0.12(+1.22%)
Dec 21, 2020
9.950
10.01
9.710
9.870
18,315,692
-0.07(-0.70%)
Dec 18, 2020
9.610
10.02
9.590
9.940
33,321,700
+0.33(+3.43%)
Dec 17, 2020
9.590
9.650
9.420
9.610
22,557,576
+0.09(+0.95%)
Dec 16, 2020
9.300
9.560
9.250
9.520
33,183,392
+0.40(+4.39%)
Dec 15, 2020
8.860
9.180
8.820
9.120
44,754,340
+0.41(+4.71%)
Dec 14, 2020
8.620
8.890
8.600
8.710
28,712,408
+0.02(+0.23%)
Dec 11, 2020
8.650
8.770
8.610
8.690
11,862,300
+0.03(+0.35%)
Dec 10, 2020
8.580
8.660
8.530
8.660
9,170,287
+0.04(+0.46%)
Dec 09, 2020
8.850
8.860
8.470
8.620
27,440,100
-0.22(-2.49%)
Dec 08, 2020
8.860
8.970
8.750
8.840
24,826,594
-0.03(-0.34%)
Dec 07, 2020
8.790
8.990
8.770
8.870
23,812,616
+0.09(+1.03%)
Dec 04, 2020
8.430
8.840
8.427
8.780
42,383,100
+0.36(+4.28%)
Dec 03, 2020
8.380
8.450
8.310
8.420
21,101,130
+0.10(+1.20%)
Dec 02, 2020
8.150
8.390
8.120
8.320
16,367,758
+0.08(+0.97%)
Dec 01, 2020
8.200
8.280
8.090
8.240
12,735,947
-0.01(-0.12%)
Nov 30, 2020
8.250
8.340
8.060
8.250
17,212,996
+0.02(+0.24%)
Nov 27, 2020
8.080
8.290
8.070
8.230
11,427,800
+0.19(+2.36%)
Nov 25, 2020
8.030
8.110
7.860
8.040
22,830,900
+0.04(+0.50%)
Nov 24, 2020
8.240
8.240
7.940
8.000
22,311,406
-0.22(-2.68%)
Nov 23, 2020
8.400
8.440
8.200
8.220
14,027,814
-0.13(-1.56%)
Nov 20, 2020
8.180
8.450
8.170
8.350
20,995,000
+0.19(+2.33%)
Nov 19, 2020
7.900
8.300
7.870
8.160
23,189,472
+0.25(+3.16%)
Nov 18, 2020
8.040
8.050
7.890
7.910
20,141,212
-0.07(-0.88%)
Nov 17, 2020
7.990
8.040
7.910
7.980
19,459,030
+0.02(+0.25%)
Nov 16, 2020
8.000
8.060
7.850
7.960
28,575,292
-0.17(-2.09%)
Nov 13, 2020
8.230
8.230
8.030
8.130
15,438,100
-0.05(-0.61%)
Nov 12, 2020
8.070
8.240
8.050
8.180
19,129,564
+0.18(+2.25%)
Nov 11, 2020
8.220
8.250
7.970
8.000
24,882,956
-0.14(-1.72%)
Nov 10, 2020
8.030
8.180
7.770
8.140
35,313,664
+0.19(+2.39%)
Nov 09, 2020
8.510
8.630
7.930
7.950
64,236,056
-0.77(-8.88%)
Nov 06, 2020
9.120
9.120
8.610
8.725
53,665,000
-0.43(-4.64%)
Nov 05, 2020
9.290
9.320
8.820
9.150
74,121,792
-0.72(-7.29%)
Nov 04, 2020
9.800
9.910
9.670
9.870
34,477,124
+0.36(+3.79%)
Nov 03, 2020
9.300
9.570
9.240
9.510
18,056,462
+0.24(+2.59%)
Nov 02, 2020
9.160
9.310
9.060
9.270
23,785,268
+0.28(+3.11%)
Oct 30, 2020
9.310
9.320
8.890
8.990
19,828,700
-0.34(-3.64%)
Oct 29, 2020
9.480
9.490
9.220
9.330
10,453,948
-0.10(-1.06%)
Oct 28, 2020
9.400
9.460
9.220
9.430
10,091,089
-0.02(-0.21%)
Oct 27, 2020
9.440
9.510
9.400
9.450
9,823,710
+0.12(+1.29%)
Oct 26, 2020
9.450
9.520
9.300
9.330
12,097,986
-0.11(-1.17%)
Oct 23, 2020
9.490
9.520
9.340
9.440
15,276,300
+0.14(+1.51%)
Oct 22, 2020
9.090
9.340
8.940
9.300
18,238,552
+0.19(+2.09%)
Oct 21, 2020
9.040
9.220
9.030
9.110
15,849,290
+0.13(+1.45%)
Oct 20, 2020
9.020
9.100
8.900
8.980
10,662,312
-0.01(-0.11%)
Oct 19, 2020
9.200
9.300
8.980
8.990
12,064,704
-0.17(-1.86%)
Oct 16, 2020
9.220
9.275
9.150
9.160
9,487,700
-0.02(-0.22%)
Oct 15, 2020
9.300
9.340
9.150
9.180
13,502,302
-0.19(-2.03%)
Oct 14, 2020
9.550
9.560
9.300
9.370
13,638,055
-0.17(-1.78%)
Oct 13, 2020
9.340
9.540
9.190
9.540
18,046,092
+0.24(+2.58%)
Oct 12, 2020
9.400
9.450
9.240
9.300
16,204,566
-0.01(-0.11%)
Oct 09, 2020
9.360
9.420
9.300
9.310
14,270,800
+0.01(+0.11%)
Oct 08, 2020
9.640
9.640
9.290
9.300
17,294,756
-0.28(-2.92%)
Oct 07, 2020
9.630
9.680
9.550
9.580
23,305,610
+0.01(+0.10%)
Oct 06, 2020
9.580
9.720
9.510
9.570
20,779,176
+0.00(+0.00%)
Oct 05, 2020
9.400
9.590
9.330
9.570
15,512,547
+0.25(+2.68%)
Oct 02, 2020
9.300
9.560
9.260
9.320
22,873,900
-0.17(-1.79%)
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
.