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, 2014
3.950
4.050
3.840
4.050
31,485,760
+0.10(+2.53%)
Apr 29, 2014
3.870
4.000
3.820
3.950
24,038,048
+0.05(+1.28%)
Apr 28, 2014
4.080
4.110
3.760
3.900
44,993,820
-0.18(-4.41%)
Apr 25, 2014
4.260
4.280
4.010
4.080
43,523,920
-0.27(-6.21%)
Apr 24, 2014
4.640
4.660
4.200
4.350
71,209,032
-0.07(-1.58%)
Apr 23, 2014
4.600
4.640
4.410
4.420
53,291,760
-0.14(-3.07%)
Apr 22, 2014
4.470
4.640
4.460
4.560
33,853,088
+0.09(+2.01%)
Apr 21, 2014
4.330
4.550
4.330
4.470
46,407,760
+0.18(+4.22%)
Apr 17, 2014
4.150
4.289
4.289
4.289
39,177,500
+0.18(+4.36%)
Apr 16, 2014
4.080
4.130
4.000
4.110
26,115,192
+0.10(+2.49%)
Apr 15, 2014
4.060
4.060
3.790
4.010
36,616,724
+0.00(+0.00%)
Apr 14, 2014
4.150
4.170
3.890
4.010
29,668,144
-0.06(-1.47%)
Apr 11, 2014
4.120
4.200
3.995
4.070
32,156,262
+0.00(+0.00%)
Apr 10, 2014
4.400
4.400
4.050
4.070
32,725,062
-0.30(-6.86%)
Apr 09, 2014
4.330
4.390
4.275
4.370
24,735,650
+0.07(+1.63%)
Apr 08, 2014
4.260
4.370
4.220
4.300
29,527,400
+0.11(+2.63%)
Apr 07, 2014
4.260
4.340
4.110
4.190
63,118,116
-0.01(-0.24%)
Apr 04, 2014
4.200
4.330
4.080
4.200
38,065,696
+0.05(+1.20%)
Apr 03, 2014
4.330
4.390
4.100
4.150
36,955,540
-0.17(-3.94%)
Apr 02, 2014
4.400
4.540
4.320
4.320
36,274,216
-0.06(-1.37%)
Apr 01, 2014
4.340
4.490
4.320
4.380
32,414,020
+0.08(+1.86%)
Mar 31, 2014
4.520
4.540
4.210
4.300
31,144,464
-0.12(-2.71%)
Mar 28, 2014
4.670
4.670
4.260
4.420
46,037,668
-0.05(-1.12%)
Mar 27, 2014
4.600
4.630
4.360
4.470
55,061,800
-0.17(-3.66%)
Mar 26, 2014
4.750
4.750
4.520
4.640
58,050,544
-0.20(-4.13%)
Mar 25, 2014
4.750
5.080
4.750
4.840
45,282,088
+0.14(+2.98%)
Mar 24, 2014
4.870
4.950
4.660
4.700
34,377,728
-0.25(-5.05%)
Mar 21, 2014
5.070
5.130
4.870
4.950
37,566,588
-0.13(-2.56%)
Mar 20, 2014
5.120
5.275
5.010
5.080
26,756,428
-0.06(-1.17%)
Mar 19, 2014
5.310
5.380
5.050
5.140
36,175,552
-0.21(-3.93%)
Mar 18, 2014
5.340
5.465
5.180
5.350
28,170,140
+0.01(+0.19%)
Mar 17, 2014
5.580
5.590
5.330
5.340
27,642,054
-0.12(-2.20%)
Mar 14, 2014
5.520
5.570
5.420
5.460
17,949,248
-0.06(-1.09%)
Mar 13, 2014
5.780
5.790
5.420
5.520
39,241,248
-0.27(-4.66%)
Mar 12, 2014
5.650
5.870
5.500
5.790
35,810,060
+0.14(+2.48%)
Mar 11, 2014
5.520
5.890
5.410
5.650
44,343,640
+0.12(+2.17%)
Mar 10, 2014
5.550
5.620
5.480
5.530
15,140,026
-0.05(-0.90%)
Mar 07, 2014
5.570
5.630
5.480
5.580
24,970,696
+0.07(+1.27%)
Mar 06, 2014
5.650
5.700
5.460
5.510
26,209,632
-0.18(-3.16%)
Mar 05, 2014
5.680
5.850
5.640
5.690
36,659,324
+0.04(+0.71%)
Mar 04, 2014
5.460
5.740
5.430
5.650
57,664,468
+0.41(+7.82%)
Mar 03, 2014
5.050
5.260
4.920
5.240
31,843,696
+0.18(+3.56%)
Feb 28, 2014
5.230
5.320
4.910
5.060
34,578,280
-0.15(-2.88%)
Feb 27, 2014
5.210
5.240
5.080
5.210
30,454,136
-0.03(-0.57%)
Feb 26, 2014
5.110
5.340
5.090
5.240
30,239,070
+0.16(+3.15%)
Feb 25, 2014
5.000
5.220
4.960
5.080
32,883,980
+0.08(+1.60%)
Feb 24, 2014
4.990
5.070
4.975
5.000
18,799,544
+0.00(+0.00%)
Feb 21, 2014
5.070
5.080
4.930
5.000
26,685,868
-0.09(-1.77%)
Feb 20, 2014
5.070
5.110
4.970
5.090
21,521,756
+0.02(+0.39%)
Feb 19, 2014
5.090
5.140
5.010
5.070
35,485,864
-0.08(-1.55%)
Feb 18, 2014
4.890
5.160
4.880
5.150
46,009,096
+0.28(+5.75%)
Feb 14, 2014
4.800
4.870
4.870
4.870
51,835,400
+0.11(+2.31%)
Feb 13, 2014
4.720
4.810
4.620
4.760
35,377,036
-0.04(-0.83%)
Feb 12, 2014
4.620
4.920
4.580
4.800
73,568,864
+0.17(+3.67%)
Feb 11, 2014
4.500
4.670
4.500
4.630
20,277,092
+0.07(+1.54%)
Feb 10, 2014
4.670
4.760
4.540
4.560
36,810,168
+0.03(+0.66%)
Feb 07, 2014
4.440
4.600
4.400
4.530
27,091,882
+0.06(+1.34%)
Feb 06, 2014
4.470
4.550
4.380
4.470
27,136,672
+0.01(+0.22%)
Feb 05, 2014
4.520
4.595
4.370
4.460
39,935,444
-0.13(-2.83%)
Feb 04, 2014
4.700
4.970
4.490
4.590
88,496,488
+0.10(+2.23%)
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
.