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, 2013
3.270
3.270
3.180
3.190
24,658,280
-0.08(-2.45%)
Apr 29, 2013
3.380
3.410
3.220
3.270
22,143,974
-0.08(-2.39%)
Apr 26, 2013
3.370
3.420
3.150
3.350
52,450,488
+0.22(+7.03%)
Apr 25, 2013
3.020
3.160
3.010
3.130
59,462,056
-0.22(-6.54%)
Apr 24, 2013
3.200
3.350
3.140
3.349
51,099,828
+0.17(+5.31%)
Apr 23, 2013
3.260
3.260
3.140
3.180
23,605,156
-0.05(-1.55%)
Apr 22, 2013
3.250
3.290
3.160
3.230
13,205,203
+0.04(+1.25%)
Apr 19, 2013
3.210
3.220
3.090
3.190
13,069,637
+0.01(+0.31%)
Apr 18, 2013
3.220
3.260
3.050
3.180
28,135,890
-0.04(-1.24%)
Apr 17, 2013
3.270
3.345
3.171
3.220
15,512,401
-0.08(-2.42%)
Apr 16, 2013
3.280
3.330
3.250
3.300
13,172,649
+0.08(+2.48%)
Apr 15, 2013
3.390
3.400
3.210
3.220
23,398,036
-0.20(-5.85%)
Apr 12, 2013
3.400
3.490
3.370
3.420
11,738,138
+0.01(+0.29%)
Apr 11, 2013
3.480
3.500
3.400
3.410
12,861,312
-0.04(-1.16%)
Apr 10, 2013
3.410
3.530
3.410
3.450
15,350,040
+0.06(+1.77%)
Apr 09, 2013
3.440
3.490
3.370
3.390
15,584,088
-0.08(-2.31%)
Apr 08, 2013
3.537
3.570
3.430
3.470
23,878,352
-0.08(-2.25%)
Apr 05, 2013
3.380
3.620
3.310
3.550
42,590,168
+0.10(+2.90%)
Apr 04, 2013
3.500
3.500
3.350
3.450
31,507,936
-0.08(-2.27%)
Apr 03, 2013
3.400
3.630
3.300
3.530
97,693,248
+0.46(+14.98%)
Apr 02, 2013
3.200
3.240
3.050
3.070
25,383,524
-0.09(-2.85%)
Apr 01, 2013
3.370
3.380
3.130
3.160
25,501,072
-0.20(-5.95%)
Mar 28, 2013
3.390
3.400
3.330
3.360
9,379,661
+0.01(+0.30%)
Mar 27, 2013
3.330
3.370
3.310
3.350
11,819,850
-0.01(-0.30%)
Mar 26, 2013
3.410
3.450
3.310
3.360
18,384,220
-0.05(-1.47%)
Mar 25, 2013
3.460
3.520
3.380
3.410
16,116,930
-0.01(-0.29%)
Mar 22, 2013
3.400
3.440
3.400
3.420
11,178,845
+0.07(+2.06%)
Mar 21, 2013
3.360
3.450
3.350
3.351
18,186,466
+0.01(+0.39%)
Mar 20, 2013
3.370
3.410
3.270
3.338
31,652,480
-0.13(-3.80%)
Mar 19, 2013
3.560
3.620
3.410
3.470
24,062,858
-0.04(-1.14%)
Mar 18, 2013
3.510
3.610
3.450
3.510
24,546,496
-0.11(-3.04%)
Mar 15, 2013
3.730
3.737
3.570
3.620
24,842,792
-0.08(-2.16%)
Mar 14, 2013
3.682
3.780
3.620
3.700
28,851,664
+0.06(+1.65%)
Mar 13, 2013
3.730
3.730
3.570
3.640
29,699,792
-0.09(-2.41%)
Mar 12, 2013
4.020
4.030
3.660
3.730
76,901,432
-0.20(-5.11%)
Mar 11, 2013
3.695
4.000
3.670
3.931
90,251,104
+0.36(+10.11%)
Mar 08, 2013
3.560
3.600
3.520
3.570
17,244,900
+0.04(+1.13%)
Mar 07, 2013
3.520
3.590
3.490
3.530
18,848,168
+0.01(+0.28%)
Mar 06, 2013
3.590
3.640
3.480
3.520
22,122,136
-0.02(-0.56%)
Mar 05, 2013
3.630
3.650
3.480
3.540
32,986,160
-0.10(-2.75%)
Mar 04, 2013
3.530
3.670
3.500
3.640
47,858,900
+0.21(+6.12%)
Mar 01, 2013
3.340
3.480
3.310
3.430
27,153,156
+0.05(+1.48%)
Feb 28, 2013
3.540
3.560
3.360
3.380
45,512,380
-0.14(-3.98%)
Feb 27, 2013
3.440
3.660
3.410
3.520
86,089,976
+0.16(+4.76%)
Feb 26, 2013
3.415
3.540
3.260
3.360
59,136,424
+0.17(+5.33%)
Feb 22, 2013
3.060
3.210
3.030
3.190
38,503,020
+0.23(+7.77%)
Feb 21, 2013
3.020
3.050
2.835
2.960
48,153,636
-0.12(-3.90%)
Feb 20, 2013
3.270
3.295
3.030
3.080
30,977,532
-0.17(-5.23%)
Feb 19, 2013
3.270
3.280
3.230
3.250
15,440,960
+0.05(+1.56%)
Feb 15, 2013
3.310
3.340
3.170
3.200
27,225,760
-0.05(-1.54%)
Feb 14, 2013
3.190
3.280
3.120
3.250
35,097,712
+0.08(+2.52%)
Feb 13, 2013
3.300
3.400
3.150
3.170
56,914,784
-0.07(-2.19%)
Feb 12, 2013
3.730
3.750
3.240
3.241
90,477,368
-0.43(-11.69%)
Feb 11, 2013
3.550
3.750
3.460
3.670
98,683,680
+0.24(+7.00%)
Feb 08, 2013
3.115
3.550
3.115
3.430
99,140,352
+0.34(+11.00%)
Feb 07, 2013
2.960
3.130
2.860
3.090
52,162,824
+0.10(+3.34%)
Feb 06, 2013
2.900
3.120
2.760
2.990
94,049,704
+0.43(+16.80%)
Feb 04, 2013
2.630
2.660
2.540
2.560
12,799,078
-0.10(-3.76%)
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
.