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 29, 2020
8.200
9.190
8.179
9.150
60,893,500
+1.08(+13.38%)
May 28, 2020
7.970
8.180
7.920
8.070
16,934,472
+0.08(+1.00%)
May 27, 2020
8.000
8.030
7.650
7.990
29,059,222
-0.10(-1.24%)
May 26, 2020
8.510
8.530
8.080
8.090
17,695,102
-0.29(-3.46%)
May 22, 2020
8.160
8.410
8.110
8.380
17,676,600
+0.24(+2.95%)
May 21, 2020
8.180
8.360
8.090
8.140
13,542,944
+0.00(+0.00%)
May 20, 2020
8.140
8.300
8.100
8.140
16,521,402
+0.10(+1.24%)
May 19, 2020
7.990
8.170
7.980
8.040
15,090,589
+0.09(+1.13%)
May 18, 2020
8.100
8.140
7.880
7.950
33,604,968
-0.09(-1.12%)
May 15, 2020
7.850
8.050
7.730
8.040
17,990,700
+0.16(+2.03%)
May 14, 2020
7.670
7.880
7.570
7.880
15,159,131
+0.19(+2.47%)
May 13, 2020
7.780
7.960
7.570
7.690
19,578,036
-0.04(-0.52%)
May 12, 2020
7.970
8.000
7.720
7.730
15,755,516
-0.21(-2.64%)
May 11, 2020
7.720
8.000
7.720
7.940
14,842,746
+0.17(+2.19%)
May 08, 2020
7.660
7.790
7.600
7.770
14,757,800
+0.13(+1.70%)
May 07, 2020
7.560
7.780
7.420
7.640
39,913,892
-0.31(-3.90%)
May 06, 2020
7.710
8.000
7.680
7.950
36,784,384
+0.33(+4.33%)
May 05, 2020
7.560
7.730
7.480
7.620
15,032,619
+0.15(+2.01%)
May 04, 2020
7.290
7.490
7.180
7.470
15,228,800
+0.22(+3.03%)
May 01, 2020
7.460
7.530
7.240
7.250
20,921,700
-0.29(-3.85%)
Apr 30, 2020
7.570
7.740
7.510
7.540
18,946,592
-0.04(-0.53%)
Apr 29, 2020
7.560
7.640
7.400
7.580
17,907,624
+0.09(+1.20%)
Apr 28, 2020
7.810
7.820
7.410
7.490
21,261,260
-0.25(-3.23%)
Apr 27, 2020
7.750
7.850
7.640
7.740
17,796,820
+0.12(+1.57%)
Apr 24, 2020
7.590
7.620
7.480
7.620
11,461,700
+0.17(+2.28%)
Apr 23, 2020
7.500
7.540
7.380
7.450
12,335,499
-0.03(-0.40%)
Apr 22, 2020
7.470
7.540
7.270
7.480
14,426,921
-0.03(-0.40%)
Apr 21, 2020
7.660
7.710
7.390
7.510
18,621,984
-0.13(-1.70%)
Apr 20, 2020
7.720
7.800
7.640
7.640
13,572,302
-0.09(-1.16%)
Apr 17, 2020
7.750
7.750
7.520
7.730
27,163,600
-0.02(-0.26%)
Apr 16, 2020
7.580
7.800
7.510
7.750
22,581,220
+0.30(+4.03%)
Apr 15, 2020
7.140
7.500
7.100
7.450
18,577,296
+0.23(+3.19%)
Apr 14, 2020
7.170
7.370
7.120
7.220
15,188,380
+0.17(+2.41%)
Apr 13, 2020
6.920
7.090
6.840
7.050
13,790,773
+0.14(+2.03%)
Apr 09, 2020
6.800
6.920
6.660
6.910
24,780,400
+0.13(+1.92%)
Apr 08, 2020
6.620
6.930
6.510
6.780
30,722,966
+0.22(+3.35%)
Apr 07, 2020
6.890
6.920
6.500
6.560
33,105,668
-0.25(-3.67%)
Apr 06, 2020
6.800
6.880
6.600
6.810
25,742,652
+0.17(+2.56%)
Apr 03, 2020
6.680
6.750
6.580
6.640
17,779,700
-0.04(-0.60%)
Apr 02, 2020
6.710
6.790
6.550
6.680
24,290,888
-0.08(-1.18%)
Apr 01, 2020
6.700
7.000
6.660
6.760
12,251,848
-0.09(-1.31%)
Mar 31, 2020
6.840
7.040
6.760
6.850
16,350,336
-0.01(-0.15%)
Mar 30, 2020
6.900
6.930
6.710
6.860
18,204,768
+0.16(+2.39%)
Mar 27, 2020
6.720
6.860
6.580
6.700
20,058,700
-0.04(-0.59%)
Mar 26, 2020
6.330
6.780
6.300
6.740
24,761,312
+0.53(+8.53%)
Mar 25, 2020
6.400
6.490
6.150
6.210
15,975,925
-0.17(-2.66%)
Mar 24, 2020
6.480
6.780
6.210
6.380
22,406,212
+0.12(+1.92%)
Mar 23, 2020
6.050
6.390
5.960
6.260
22,029,320
+0.32(+5.39%)
Mar 20, 2020
6.420
6.680
5.910
5.940
26,987,900
-0.42(-6.60%)
Mar 19, 2020
6.200
6.650
6.110
6.360
23,770,322
+0.16(+2.58%)
Mar 18, 2020
5.850
6.380
5.760
6.200
27,355,506
+0.13(+2.14%)
Mar 17, 2020
6.100
6.550
5.650
6.070
24,904,644
-0.03(-0.49%)
Mar 16, 2020
6.030
6.640
5.820
6.100
24,883,540
-0.45(-6.87%)
Mar 13, 2020
6.490
6.570
6.180
6.550
19,343,200
+0.66(+11.21%)
Mar 12, 2020
6.240
6.390
5.890
5.890
22,438,216
-0.80(-11.96%)
Mar 11, 2020
6.690
6.770
6.530
6.690
24,400,798
-0.14(-2.05%)
Mar 10, 2020
6.780
6.850
6.430
6.830
16,800,950
+0.30(+4.59%)
Mar 09, 2020
6.570
6.800
6.480
6.530
23,808,504
-0.53(-7.51%)
Mar 06, 2020
7.070
7.210
6.850
7.060
23,107,100
-0.17(-2.35%)
Mar 05, 2020
7.100
7.420
7.070
7.230
26,560,832
+0.00(+0.00%)
Mar 04, 2020
7.010
7.250
6.930
7.230
18,807,876
+0.35(+5.09%)
Mar 03, 2020
7.070
7.070
6.820
6.880
22,757,278
-0.09(-1.29%)
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
.