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 (%)
Oct 29, 2021
7.420
7.435
7.320
7.380
21,132,622
-0.06(-0.81%)
Oct 28, 2021
7.300
7.450
7.440
13,735,772
+0.22(+3.05%)
Oct 27, 2021
7.400
7.480
7.200
7.220
16,652,995
-0.15(-2.04%)
Oct 26, 2021
7.500
7.320
7.370
26,483,392
-0.09(-1.21%)
Oct 25, 2021
7.370
7.550
7.260
7.460
24,039,874
+0.08(+1.08%)
Oct 22, 2021
7.650
7.710
7.330
7.380
19,484,260
-0.42(-5.38%)
Oct 21, 2021
7.730
8.150
7.700
7.800
21,145,124
+0.07(+0.91%)
Oct 20, 2021
7.640
7.820
7.640
7.730
9,024,937
+0.11(+1.44%)
Oct 19, 2021
7.540
7.730
7.505
7.620
15,317,403
+0.15(+2.01%)
Oct 18, 2021
7.350
7.515
7.315
7.470
11,001,112
+0.11(+1.49%)
Oct 15, 2021
7.580
7.580
7.360
7.360
10,641,190
-0.18(-2.39%)
Oct 14, 2021
7.470
7.650
7.460
7.540
11,104,315
+0.11(+1.48%)
Oct 13, 2021
7.370
7.520
7.290
7.430
15,283,287
+0.10(+1.36%)
Oct 12, 2021
7.380
7.490
7.320
7.330
12,343,890
-0.04(-0.54%)
Oct 11, 2021
7.430
7.495
7.360
7.370
5,673,014
-0.06(-0.81%)
Oct 08, 2021
7.520
7.530
7.410
7.430
9,150,111
-0.06(-0.80%)
Oct 07, 2021
7.320
7.615
7.300
7.490
16,162,739
+0.20(+2.74%)
Oct 06, 2021
7.280
7.305
7.140
7.290
17,052,180
+0.01(+0.14%)
Oct 05, 2021
7.220
7.360
7.210
7.280
16,779,244
+0.07(+0.90%)
Oct 04, 2021
7.420
7.420
7.190
7.215
16,331,994
-0.28(-3.67%)
Oct 01, 2021
7.550
7.600
7.410
7.490
16,738,172
-0.04(-0.53%)
Sep 30, 2021
7.540
7.600
7.350
7.530
24,723,204
-0.02(-0.26%)
Sep 29, 2021
7.440
7.670
7.440
7.550
20,252,356
+0.08(+1.07%)
Sep 28, 2021
7.480
7.530
7.400
7.470
13,915,908
-0.08(-1.06%)
Sep 27, 2021
7.640
7.670
7.480
7.550
21,293,778
-0.10(-1.31%)
Sep 24, 2021
7.610
7.690
7.550
7.650
27,751,460
+0.01(+0.13%)
Sep 23, 2021
7.680
7.850
7.600
7.640
18,613,784
+0.04(+0.53%)
Sep 22, 2021
7.660
7.700
7.560
7.600
28,323,460
-0.06(-0.78%)
Sep 21, 2021
7.770
7.800
7.550
7.660
17,808,120
-0.08(-1.03%)
Sep 20, 2021
7.880
7.960
7.650
7.740
19,728,894
-0.27(-3.37%)
Sep 17, 2021
8.030
8.060
7.770
8.010
38,055,396
+0.02(+0.25%)
Sep 16, 2021
7.900
8.100
7.830
7.990
14,204,629
-0.06(-0.75%)
Sep 15, 2021
8.170
8.180
7.930
8.050
32,607,278
-0.14(-1.71%)
Sep 14, 2021
8.390
8.390
8.170
8.190
35,774,320
-0.14(-1.68%)
Sep 13, 2021
8.660
8.760
8.315
8.330
26,273,828
-0.47(-5.34%)
Sep 10, 2021
8.360
9.100
8.300
8.800
53,187,204
+0.52(+6.28%)
Sep 09, 2021
8.460
8.500
8.240
8.280
27,861,326
-0.25(-2.93%)
Sep 08, 2021
8.680
8.798
8.460
8.530
20,362,088
-0.13(-1.50%)
Sep 07, 2021
8.850
8.890
8.620
8.660
18,895,708
-0.14(-1.59%)
Sep 03, 2021
8.840
8.960
8.800
8.800
13,830,616
-0.03(-0.34%)
Sep 02, 2021
8.810
8.910
8.790
8.830
13,032,163
+0.00(+0.00%)
Sep 01, 2021
8.890
8.980
8.810
8.830
14,475,687
-0.02(-0.23%)
Aug 31, 2021
8.920
9.000
8.815
8.850
20,485,816
-0.03(-0.34%)
Aug 30, 2021
9.000
9.120
8.860
8.880
20,541,152
-0.12(-1.33%)
Aug 27, 2021
8.840
9.100
8.800
9.000
25,435,996
+0.24(+2.74%)
Aug 26, 2021
8.680
8.840
8.600
8.760
20,504,436
+0.10(+1.15%)
Aug 25, 2021
8.810
8.850
8.590
8.660
12,358,439
-0.18(-2.04%)
Aug 24, 2021
8.810
8.955
8.795
8.840
15,551,776
+0.07(+0.80%)
Aug 23, 2021
8.540
8.890
8.530
8.770
19,452,736
+0.26(+3.06%)
Aug 20, 2021
8.360
8.560
8.360
8.510
20,528,462
+0.14(+1.67%)
Aug 19, 2021
8.160
8.420
8.150
8.370
21,793,480
+0.17(+2.07%)
Aug 18, 2021
8.200
8.300
8.150
8.200
11,994,182
-0.01(-0.12%)
Aug 17, 2021
8.080
8.270
8.050
8.210
19,598,494
+0.07(+0.86%)
Aug 16, 2021
8.160
8.380
8.060
8.140
20,722,192
-0.13(-1.57%)
Aug 13, 2021
8.190
8.330
8.023
8.270
34,767,272
+0.07(+0.85%)
Aug 12, 2021
7.940
8.225
7.915
8.200
30,309,388
+0.26(+3.27%)
Aug 11, 2021
8.050
8.080
7.790
7.940
39,031,396
-0.13(-1.61%)
Aug 10, 2021
8.170
8.200
7.970
8.070
34,341,328
-0.04(-0.49%)
Aug 09, 2021
8.060
8.310
8.040
8.110
42,751,824
+0.12(+1.50%)
Aug 06, 2021
8.250
8.255
7.920
7.990
101,898,696
-1.78(-18.22%)
Aug 05, 2021
9.950
9.951
9.635
9.770
34,270,648
-0.13(-1.31%)
Aug 04, 2021
9.920
10.06
9.820
9.900
23,983,214
+0.03(+0.30%)
Aug 03, 2021
10.00
10.00
9.645
9.870
29,272,304
-0.19(-1.89%)
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
.