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 (%)
Apr 30, 2018
3.480
3.500
3.400
3.450
8,668,848
-0.03(-0.86%)
Apr 27, 2018
3.470
3.515
3.430
3.480
4,567,573
+0.04(+1.16%)
Apr 26, 2018
3.440
3.500
3.421
3.440
8,637,094
+0.03(+0.88%)
Apr 25, 2018
3.460
3.490
3.390
3.410
7,908,787
-0.06(-1.73%)
Apr 24, 2018
3.490
3.560
3.410
3.470
6,030,697
-0.02(-0.57%)
Apr 23, 2018
3.520
3.560
3.480
3.490
5,249,089
-0.04(-1.13%)
Apr 20, 2018
3.600
3.630
3.510
3.530
4,781,173
-0.10(-2.75%)
Apr 19, 2018
3.630
3.690
3.600
3.630
6,095,635
+0.00(+0.00%)
Apr 18, 2018
3.580
3.650
3.550
3.630
4,541,532
+0.03(+0.83%)
Apr 17, 2018
3.600
3.630
3.580
3.600
4,281,957
+0.05(+1.41%)
Apr 16, 2018
3.510
3.570
3.480
3.550
3,668,190
+0.05(+1.43%)
Apr 13, 2018
3.590
3.590
3.490
3.500
5,132,465
-0.05(-1.41%)
Apr 12, 2018
3.530
3.590
3.510
3.550
4,472,047
+0.02(+0.57%)
Apr 11, 2018
3.525
3.540
3.470
3.530
7,833,550
+0.01(+0.28%)
Apr 10, 2018
3.490
3.530
3.450
3.520
6,803,166
+0.04(+1.15%)
Apr 09, 2018
3.460
3.490
3.400
3.480
8,085,347
+0.04(+1.16%)
Apr 06, 2018
3.480
3.510
3.410
3.440
10,457,423
-0.08(-2.27%)
Apr 05, 2018
3.560
3.560
3.440
3.520
15,299,578
+0.00(+0.00%)
Apr 04, 2018
3.390
3.535
3.340
3.520
9,948,525
+0.07(+2.03%)
Apr 03, 2018
3.570
3.580
3.385
3.450
15,235,789
-0.10(-2.82%)
Apr 02, 2018
3.640
3.650
3.500
3.550
9,706,520
-0.11(-3.01%)
Mar 29, 2018
3.660
3.660
3.660
0
-0.02(-0.54%)
Mar 28, 2018
3.690
3.750
3.650
3.680
10,906,084
-0.02(-0.54%)
Mar 27, 2018
3.850
3.850
3.680
3.700
11,097,227
-0.15(-3.90%)
Mar 26, 2018
3.850
3.860
3.780
3.850
9,076,300
+0.05(+1.32%)
Mar 23, 2018
3.810
3.860
3.790
3.800
9,942,735
-0.01(-0.26%)
Mar 22, 2018
3.880
3.940
3.800
3.810
15,946,379
-0.13(-3.30%)
Mar 21, 2018
3.850
3.940
3.810
3.940
17,595,924
+0.11(+2.87%)
Mar 20, 2018
3.760
3.830
3.740
3.830
6,887,853
+0.08(+2.13%)
Mar 19, 2018
3.780
3.850
3.700
3.750
10,608,843
-0.07(-1.83%)
Mar 16, 2018
3.860
3.910
3.780
3.820
8,645,978
-0.04(-1.04%)
Mar 15, 2018
3.780
3.930
3.770
3.860
13,219,885
+0.09(+2.39%)
Mar 14, 2018
3.690
3.800
3.660
3.770
10,405,151
+0.07(+1.89%)
Mar 13, 2018
3.760
3.770
3.670
3.700
11,991,433
-0.05(-1.33%)
Mar 12, 2018
3.710
3.770
3.710
3.750
6,681,355
+0.03(+0.81%)
Mar 09, 2018
3.720
3.760
3.690
3.720
10,580,384
+0.01(+0.27%)
Mar 08, 2018
3.660
3.730
3.650
3.710
12,493,235
+0.04(+1.09%)
Mar 07, 2018
3.540
3.690
3.520
3.670
14,104,128
+0.12(+3.38%)
Mar 06, 2018
3.600
3.610
3.520
3.550
5,241,615
-0.05(-1.39%)
Mar 05, 2018
3.500
3.620
3.490
3.600
6,305,374
+0.07(+1.98%)
Mar 02, 2018
3.440
3.550
3.420
3.530
5,003,952
+0.09(+2.62%)
Mar 01, 2018
3.490
3.500
3.370
3.440
10,635,508
-0.02(-0.58%)
Feb 28, 2018
3.530
3.550
3.460
3.460
8,847,272
-0.04(-1.14%)
Feb 27, 2018
3.580
3.630
3.500
3.500
9,954,145
-0.11(-3.05%)
Feb 26, 2018
3.610
3.659
3.570
3.610
8,418,084
+0.01(+0.28%)
Feb 23, 2018
3.510
3.610
3.490
3.600
11,305,371
+0.08(+2.27%)
Feb 22, 2018
3.470
3.520
9,657,449
-0.04(-1.12%)
Feb 21, 2018
3.560
3.650
3.540
3.560
10,014,332
-0.01(-0.28%)
Feb 20, 2018
3.550
3.590
3.510
3.570
7,263,556
-0.02(-0.56%)
Feb 16, 2018
3.590
3.590
3.590
0
+0.02(+0.56%)
Feb 15, 2018
3.510
3.620
3.500
3.570
16,223,010
+0.08(+2.29%)
Feb 14, 2018
3.540
3.420
3.490
12,585,156
+0.04(+1.16%)
Feb 13, 2018
3.420
3.470
3.385
3.450
11,925,523
+0.03(+0.88%)
Feb 12, 2018
3.350
3.450
3.320
3.420
26,482,128
+0.11(+3.32%)
Feb 09, 2018
3.520
3.530
3.200
3.310
35,410,664
-0.18(-5.16%)
Feb 08, 2018
3.850
3.860
3.450
3.490
46,292,912
-0.20(-5.42%)
Feb 07, 2018
3.600
3.690
3.550
3.690
28,335,822
+0.12(+3.36%)
Feb 06, 2018
3.460
3.580
3.415
3.570
12,506,531
+0.02(+0.71%)
Feb 05, 2018
3.550
3.670
3.520
3.545
15,057,830
-0.06(-1.80%)
Feb 02, 2018
3.680
3.700
3.590
3.610
8,795,998
-0.08(-2.17%)
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
.