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 31, 2016
2.580
2.600
2.550
2.570
7,696,580
-0.03(-1.15%)
May 27, 2016
2.600
2.600
2.600
2.600
4,214,500
-0.01(-0.38%)
May 26, 2016
2.580
2.630
2.580
2.610
6,688,041
+0.00(+0.00%)
May 25, 2016
2.550
2.620
2.550
2.610
5,021,393
+0.05(+1.95%)
May 24, 2016
2.570
2.590
2.550
2.560
4,178,223
-0.01(-0.39%)
May 23, 2016
2.540
2.615
2.540
2.570
5,036,344
+0.01(+0.39%)
May 20, 2016
2.530
2.610
2.525
2.560
5,738,094
+0.02(+0.79%)
May 19, 2016
2.520
2.550
2.510
2.540
8,220,972
+0.02(+0.79%)
May 18, 2016
2.530
2.560
2.485
2.520
13,794,559
-0.10(-3.82%)
May 17, 2016
2.520
2.640
2.520
2.620
9,712,932
+0.05(+1.95%)
May 16, 2016
2.390
2.590
2.390
2.570
12,198,424
+0.02(+0.78%)
May 13, 2016
2.540
2.580
2.530
2.550
3,877,058
+0.00(+0.00%)
May 12, 2016
2.520
2.600
2.510
2.550
6,276,892
+0.01(+0.39%)
May 11, 2016
2.510
2.550
2.487
2.540
6,495,172
+0.01(+0.40%)
May 10, 2016
2.540
2.550
2.520
2.530
7,430,198
-0.01(-0.39%)
May 09, 2016
2.530
2.590
2.520
2.540
10,618,482
-0.01(-0.39%)
May 06, 2016
2.540
2.590
2.505
2.550
7,651,765
+0.00(+0.00%)
May 05, 2016
2.600
2.640
2.510
2.550
19,519,880
+0.25(+10.87%)
May 04, 2016
2.310
2.320
2.275
2.300
7,975,336
-0.02(-0.86%)
May 03, 2016
2.330
2.350
2.310
2.320
5,361,761
-0.05(-2.11%)
May 02, 2016
2.390
2.400
2.335
2.370
9,780,685
-0.01(-0.42%)
Apr 29, 2016
2.400
2.435
2.350
2.380
8,174,380
-0.02(-0.83%)
Apr 28, 2016
2.410
2.450
2.390
2.400
5,454,134
-0.03(-1.23%)
Apr 27, 2016
2.430
2.450
2.400
2.430
3,793,041
-0.01(-0.41%)
Apr 26, 2016
2.460
2.480
2.410
2.440
10,460,512
-0.02(-0.81%)
Apr 25, 2016
2.480
2.490
2.440
2.460
5,914,757
-0.02(-0.81%)
Apr 22, 2016
2.520
2.550
2.450
2.480
8,256,315
-0.05(-1.98%)
Apr 21, 2016
2.480
2.540
2.440
2.530
13,724,003
+0.05(+2.02%)
Apr 20, 2016
2.470
2.500
2.450
2.480
6,019,178
+0.01(+0.40%)
Apr 19, 2016
2.440
2.500
2.440
2.470
7,426,248
+0.01(+0.41%)
Apr 18, 2016
2.390
2.470
2.380
2.460
5,722,118
+0.02(+0.82%)
Apr 15, 2016
2.420
2.470
2.420
2.440
7,287,295
+0.01(+0.41%)
Apr 14, 2016
2.440
2.450
2.400
2.430
3,546,015
-0.01(-0.41%)
Apr 13, 2016
2.370
2.450
2.350
2.440
12,832,250
+0.08(+3.39%)
Apr 12, 2016
2.350
2.390
2.310
2.360
12,055,851
+0.02(+0.85%)
Apr 11, 2016
2.420
2.420
2.320
2.340
21,172,888
-0.06(-2.50%)
Apr 08, 2016
2.350
2.400
2.320
2.400
7,400,802
+0.04(+1.69%)
Apr 07, 2016
2.400
2.410
2.320
2.360
8,814,084
-0.04(-1.67%)
Apr 06, 2016
2.310
2.430
2.300
2.400
14,519,807
+0.10(+4.35%)
Apr 05, 2016
2.270
2.315
2.250
2.300
13,491,265
+0.01(+0.44%)
Apr 04, 2016
2.210
2.310
2.190
2.290
18,850,492
+0.09(+4.09%)
Apr 01, 2016
2.250
2.260
2.180
2.200
23,064,316
-0.08(-3.51%)
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%)
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
.