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 (%)
Mar 31, 2016
2.260
2.280
2.220
2.280
14,942,368
+0.02(+0.88%)
Mar 30, 2016
2.240
2.280
2.200
2.260
33,031,404
+0.03(+1.35%)
Mar 29, 2016
2.180
2.250
2.140
2.230
11,897,188
+0.05(+2.29%)
Mar 28, 2016
2.200
2.210
2.150
2.180
5,516,280
-0.02(-0.91%)
Mar 24, 2016
2.180
2.200
2.200
2.200
5,875,100
+0.03(+1.38%)
Mar 23, 2016
2.260
2.270
2.160
2.170
7,216,699
-0.08(-3.56%)
Mar 22, 2016
2.220
2.290
2.200
2.250
12,676,836
+0.02(+0.90%)
Mar 21, 2016
2.250
2.270
2.200
2.230
12,775,679
-0.04(-1.76%)
Mar 18, 2016
2.250
2.270
2.230
2.270
10,451,504
+0.04(+1.79%)
Mar 17, 2016
2.230
2.270
2.200
2.230
15,281,617
+0.02(+0.90%)
Mar 16, 2016
2.220
2.235
2.160
2.210
9,211,857
-0.01(-0.45%)
Mar 15, 2016
2.250
2.250
2.180
2.220
12,950,810
-0.03(-1.33%)
Mar 14, 2016
2.230
2.280
2.200
2.250
9,190,227
+0.02(+0.90%)
Mar 11, 2016
2.190
2.240
2.165
2.230
13,011,177
+0.04(+1.83%)
Mar 10, 2016
2.190
2.200
2.130
2.190
7,611,661
+0.04(+1.86%)
Mar 09, 2016
2.220
2.220
2.130
2.150
10,391,115
-0.04(-1.83%)
Mar 08, 2016
2.250
2.250
2.180
2.190
10,973,550
-0.05(-2.23%)
Mar 07, 2016
2.290
2.320
2.210
2.240
9,926,687
-0.04(-1.75%)
Mar 04, 2016
2.270
2.320
2.250
2.280
10,310,464
+0.01(+0.44%)
Mar 03, 2016
2.250
2.300
2.240
2.270
6,484,463
+0.02(+0.89%)
Mar 02, 2016
2.300
2.360
2.190
2.250
19,109,296
+0.09(+4.17%)
Mar 01, 2016
2.150
2.200
2.130
2.160
11,447,188
+0.05(+2.37%)
Feb 29, 2016
2.120
2.230
2.110
2.110
13,968,742
-0.05(-2.31%)
Feb 26, 2016
2.130
2.200
2.100
2.160
10,152,826
+0.02(+0.93%)
Feb 25, 2016
2.060
2.190
2.060
2.140
10,579,951
+0.07(+3.38%)
Feb 24, 2016
1.990
2.080
1.970
2.070
8,531,830
+0.07(+3.50%)
Feb 23, 2016
1.960
2.040
1.950
2.000
8,509,081
+0.03(+1.52%)
Feb 22, 2016
1.990
2.050
1.970
1.970
8,813,983
-0.02(-1.01%)
Feb 19, 2016
1.850
2.030
1.840
1.990
26,052,408
+0.13(+6.99%)
Feb 18, 2016
1.890
1.900
1.845
1.860
25,688,980
-0.01(-0.53%)
Feb 17, 2016
1.860
1.900
1.850
1.870
30,183,652
+0.04(+2.19%)
Feb 16, 2016
1.820
1.960
1.820
1.830
28,514,292
+0.00(+0.00%)
Feb 12, 2016
1.820
1.830
1.830
1.830
19,773,000
+0.02(+1.10%)
Feb 11, 2016
1.800
1.880
1.780
1.810
33,941,928
-0.32(-15.02%)
Feb 10, 2016
2.070
2.150
2.060
2.130
17,514,560
+0.10(+4.93%)
Feb 09, 2016
2.090
2.150
1.930
2.030
33,783,248
-0.06(-2.87%)
Feb 08, 2016
2.250
2.250
2.060
2.090
28,973,272
-0.19(-8.33%)
Feb 05, 2016
2.370
2.370
2.200
2.280
19,699,244
-0.10(-4.20%)
Feb 04, 2016
2.340
2.420
2.320
2.380
8,391,926
+0.03(+1.28%)
Feb 03, 2016
2.380
2.390
2.290
2.350
11,766,864
-0.01(-0.42%)
Feb 02, 2016
2.400
2.450
2.330
2.360
12,652,407
-0.08(-3.28%)
Feb 01, 2016
2.420
2.490
2.360
2.440
11,359,306
-0.02(-0.81%)
Jan 29, 2016
2.440
2.460
2.390
2.460
8,773,706
+0.04(+1.65%)
Jan 28, 2016
2.430
2.490
2.405
2.420
11,531,764
+0.01(+0.41%)
Jan 27, 2016
2.420
2.450
2.390
2.410
10,310,526
+0.00(+0.00%)
Jan 26, 2016
2.390
2.455
2.382
2.410
13,846,505
+0.03(+1.26%)
Jan 25, 2016
2.400
2.430
2.370
2.380
10,505,156
-0.02(-0.83%)
Jan 22, 2016
2.350
2.420
2.350
2.400
10,704,564
+0.07(+3.00%)
Jan 21, 2016
2.230
2.380
2.220
2.330
11,220,172
+0.10(+4.48%)
Jan 20, 2016
2.250
2.260
2.150
2.230
27,982,440
-0.05(-2.19%)
Jan 19, 2016
2.370
2.390
2.250
2.280
13,495,942
-0.09(-3.80%)
Jan 15, 2016
2.330
2.370
2.370
2.370
9,795,000
-0.03(-1.25%)
Jan 14, 2016
2.400
2.440
2.310
2.400
8,426,542
+0.03(+1.27%)
Jan 13, 2016
2.420
2.430
2.350
2.370
12,406,256
-0.02(-0.84%)
Jan 12, 2016
2.400
2.460
2.380
2.390
18,810,472
+0.00(+0.00%)
Jan 11, 2016
2.430
2.435
2.360
2.390
15,023,469
-0.02(-0.83%)
Jan 08, 2016
2.510
2.510
2.390
2.410
7,719,389
-0.07(-2.82%)
Jan 07, 2016
2.520
2.590
2.460
2.480
8,124,681
-0.09(-3.50%)
Jan 06, 2016
2.540
2.575
2.500
2.570
9,152,367
+0.01(+0.39%)
Jan 05, 2016
2.600
2.610
2.550
2.560
13,506,473
-0.02(-0.78%)
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
.