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 20, 2022
8.180
0
-0.17(-2.04%)
May 19, 2022
8.440
8.645
8.340
8.350
43,312,060
-0.11(-1.30%)
May 18, 2022
8.350
8.580
8.350
8.460
29,409,744
-0.01(-0.12%)
May 17, 2022
8.330
8.530
8.235
8.470
52,151,192
+0.55(+6.94%)
May 16, 2022
7.880
8.010
7.870
7.920
34,093,684
+0.01(+0.13%)
May 13, 2022
7.770
7.960
7.770
7.910
36,878,120
+0.17(+2.20%)
May 12, 2022
7.570
7.820
7.560
7.740
47,320,200
+0.08(+1.04%)
May 11, 2022
7.540
7.880
7.530
7.660
62,248,028
+0.08(+1.06%)
May 10, 2022
7.730
7.790
7.510
7.580
61,176,648
-0.11(-1.43%)
May 09, 2022
7.960
8.035
7.660
7.690
44,170,928
-0.39(-4.83%)
May 06, 2022
8.290
8.320
8.050
8.080
31,458,104
-0.24(-2.88%)
May 05, 2022
8.460
8.470
8.250
8.320
18,521,386
-0.18(-2.12%)
May 04, 2022
8.410
8.500
8.290
8.500
17,836,890
+0.15(+1.80%)
May 03, 2022
8.300
8.450
8.280
8.350
19,546,948
+0.01(+0.12%)
May 02, 2022
8.280
8.350
8.215
8.340
19,653,104
+0.07(+0.85%)
Apr 29, 2022
8.360
8.490
8.260
8.270
35,647,176
-0.12(-1.43%)
Apr 28, 2022
8.400
8.460
8.270
8.390
25,004,028
+0.04(+0.48%)
Apr 27, 2022
8.450
8.520
8.330
8.350
21,390,816
-0.11(-1.30%)
Apr 26, 2022
8.730
8.750
8.460
8.460
39,455,952
-0.33(-3.75%)
Apr 25, 2022
8.860
8.880
8.710
8.790
19,905,780
-0.11(-1.24%)
Apr 22, 2022
8.780
8.910
8.710
8.900
22,767,522
+0.15(+1.71%)
Apr 21, 2022
8.970
8.985
8.730
8.750
21,253,884
-0.19(-2.13%)
Apr 20, 2022
9.030
9.075
8.930
8.940
15,892,389
-0.12(-1.32%)
Apr 19, 2022
8.870
9.060
8.815
9.060
30,267,312
+0.17(+1.91%)
Apr 18, 2022
8.900
8.920
8.772
8.890
17,941,870
-0.05(-0.56%)
Apr 14, 2022
8.970
9.020
8.915
8.940
14,248,153
-0.02(-0.22%)
Apr 13, 2022
8.930
9.010
8.840
8.960
21,772,146
+0.04(+0.45%)
Apr 12, 2022
9.040
9.060
8.920
8.920
14,137,724
-0.05(-0.56%)
Apr 11, 2022
9.010
9.090
8.950
8.970
17,958,076
-0.05(-0.55%)
Apr 08, 2022
9.000
9.100
8.920
9.020
20,989,072
-0.02(-0.22%)
Apr 07, 2022
9.180
9.180
8.975
9.040
26,590,364
-0.11(-1.20%)
Apr 06, 2022
9.190
9.290
9.090
9.150
32,162,992
-0.04(-0.44%)
Apr 05, 2022
9.260
9.360
9.170
9.190
14,854,854
-0.08(-0.86%)
Apr 04, 2022
9.190
9.285
9.190
9.270
17,017,304
+0.06(+0.65%)
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
.