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 (%)
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%)
Mar 02, 2020
6.840
6.990
6.720
6.970
19,372,640
+0.26(+3.87%)
Feb 28, 2020
6.570
6.820
6.490
6.710
25,462,600
-0.04(-0.59%)
Feb 27, 2020
6.750
6.970
6.670
6.750
20,066,030
-0.13(-1.89%)
Feb 26, 2020
7.020
7.100
6.850
6.880
16,525,222
-0.11(-1.57%)
Feb 25, 2020
7.100
7.200
6.940
6.990
25,018,004
-0.03(-0.43%)
Feb 24, 2020
6.820
7.110
6.750
7.020
24,746,148
-0.11(-1.54%)
Feb 21, 2020
7.130
7.170
7.060
7.130
14,497,300
-0.05(-0.70%)
Feb 20, 2020
7.100
7.290
7.100
7.180
16,617,036
+0.09(+1.27%)
Feb 19, 2020
7.100
7.220
7.080
7.090
15,484,092
+0.00(+0.00%)
Feb 18, 2020
6.900
7.095
6.890
7.090
21,907,626
+0.16(+2.31%)
Feb 14, 2020
6.950
7.035
6.873
6.930
17,105,800
+0.01(+0.14%)
Feb 13, 2020
6.730
6.980
6.710
6.920
21,063,106
+0.17(+2.52%)
Feb 12, 2020
6.770
6.840
6.730
6.750
12,836,145
+0.01(+0.15%)
Feb 11, 2020
6.800
6.840
6.710
6.740
16,649,770
-0.05(-0.74%)
Feb 10, 2020
6.640
6.800
6.600
6.790
26,748,144
+0.14(+2.11%)
Feb 07, 2020
6.640
6.930
6.620
6.650
29,492,500
-0.06(-0.89%)
Feb 06, 2020
6.410
6.880
6.370
6.710
72,156,160
+0.78(+13.15%)
Feb 05, 2020
6.110
6.230
5.890
5.930
46,591,532
-0.15(-2.47%)
Feb 04, 2020
6.040
6.100
5.890
6.080
28,857,300
+0.12(+2.01%)
Feb 03, 2020
6.040
6.100
5.950
5.960
21,701,022
-0.06(-1.00%)
Jan 31, 2020
6.070
6.100
5.970
6.020
27,571,900
-0.06(-0.99%)
Jan 30, 2020
6.060
6.130
6.010
6.080
28,495,472
+0.02(+0.33%)
Jan 29, 2020
6.110
6.150
6.030
6.060
18,542,114
-0.01(-0.16%)
Jan 28, 2020
5.980
6.190
5.940
6.070
27,490,968
+0.14(+2.36%)
Jan 27, 2020
6.050
6.060
5.900
5.930
25,799,028
-0.17(-2.79%)
Jan 24, 2020
6.410
6.425
6.090
6.100
33,677,600
-0.29(-4.54%)
Jan 23, 2020
6.530
6.540
6.390
6.390
24,205,546
-0.13(-1.99%)
Jan 22, 2020
6.650
6.660
6.500
6.520
18,936,848
-0.11(-1.66%)
Jan 21, 2020
6.670
6.710
6.580
6.630
22,624,772
-0.04(-0.60%)
Jan 17, 2020
6.830
6.840
6.630
6.670
23,112,500
-0.14(-2.06%)
Jan 16, 2020
6.880
6.910
6.800
6.810
19,005,548
-0.04(-0.58%)
Jan 15, 2020
6.860
6.920
6.790
6.850
13,559,548
+0.08(+1.18%)
Jan 14, 2020
6.780
6.810
6.700
6.770
8,765,773
+0.00(+0.00%)
Jan 13, 2020
6.660
6.800
6.610
6.770
10,413,895
+0.15(+2.27%)
Jan 10, 2020
6.710
6.795
6.600
6.620
19,879,700
-0.08(-1.19%)
Jan 09, 2020
6.660
6.780
6.660
6.700
17,969,260
+0.11(+1.67%)
Jan 08, 2020
6.480
6.620
6.460
6.590
17,936,308
+0.10(+1.54%)
Jan 07, 2020
6.330
6.500
6.310
6.490
24,639,328
+0.22(+3.51%)
Jan 06, 2020
6.140
6.320
6.140
6.270
21,705,932
+0.04(+0.64%)
Jan 03, 2020
6.120
6.230
6.110
6.230
10,289,900
+0.08(+1.30%)
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
.