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, 2021
10.08
10.36
10.07
10.21
14,836,575
+0.15(+1.49%)
Mar 30, 2021
10.01
10.10
9.940
10.06
13,041,656
-0.03(-0.30%)
Mar 29, 2021
10.05
10.11
9.960
10.09
11,468,790
+0.03(+0.30%)
Mar 26, 2021
9.810
10.07
9.780
10.06
14,692,300
+0.24(+2.44%)
Mar 25, 2021
9.600
9.830
9.580
9.820
20,257,716
+0.10(+1.03%)
Mar 24, 2021
10.00
10.01
9.670
9.720
20,287,784
-0.26(-2.61%)
Mar 23, 2021
10.05
10.12
9.860
9.980
15,001,966
-0.05(-0.50%)
Mar 22, 2021
10.05
10.22
10.00
10.03
17,135,924
+0.05(+0.50%)
Mar 19, 2021
9.930
10.07
9.770
9.980
15,583,600
+0.09(+0.91%)
Mar 18, 2021
10.00
10.05
9.830
9.890
10,571,217
-0.24(-2.37%)
Mar 17, 2021
10.16
10.17
9.800
10.13
18,040,048
-0.18(-1.75%)
Mar 16, 2021
10.06
10.47
10.05
10.31
12,074,233
+0.03(+0.29%)
Mar 15, 2021
10.20
10.30
10.02
10.28
14,566,064
+0.12(+1.18%)
Mar 12, 2021
10.10
10.17
9.960
10.16
12,408,800
-0.05(-0.49%)
Mar 11, 2021
10.20
10.26
10.02
10.21
14,982,744
+0.26(+2.61%)
Mar 10, 2021
10.38
10.41
9.920
9.950
22,439,478
-0.33(-3.21%)
Mar 09, 2021
10.25
10.47
10.11
10.28
17,760,660
+0.43(+4.37%)
Mar 08, 2021
10.32
10.40
9.830
9.850
23,097,706
-0.46(-4.46%)
Mar 05, 2021
10.56
10.57
9.800
10.31
24,459,100
-0.17(-1.62%)
Mar 04, 2021
10.96
11.10
10.17
10.48
32,773,388
-0.61(-5.50%)
Mar 03, 2021
11.45
11.49
11.01
11.09
19,996,670
-0.30(-2.63%)
Mar 02, 2021
11.65
11.69
11.36
11.39
9,371,581
-0.17(-1.47%)
Mar 01, 2021
11.28
11.61
11.28
11.56
15,256,161
+0.41(+3.68%)
Feb 26, 2021
11.11
11.48
10.97
11.15
30,034,100
+0.11(+1.00%)
Feb 25, 2021
11.19
11.39
11.02
11.04
12,673,893
-0.25(-2.21%)
Feb 24, 2021
11.35
11.47
11.25
11.29
14,226,977
-0.11(-0.96%)
Feb 23, 2021
11.25
11.46
10.92
11.40
32,164,064
-0.29(-2.48%)
Feb 22, 2021
11.95
12.08
11.62
11.69
21,858,468
-0.49(-4.02%)
Feb 19, 2021
12.24
12.32
11.99
12.18
26,393,800
+0.08(+0.66%)
Feb 18, 2021
11.48
12.30
11.35
12.10
48,678,276
+0.56(+4.85%)
Feb 17, 2021
11.45
11.58
11.31
11.54
16,334,805
+0.04(+0.35%)
Feb 16, 2021
11.66
11.70
11.34
11.50
27,063,508
-0.10(-0.86%)
Feb 12, 2021
11.88
12.00
11.49
11.60
30,318,000
-0.38(-3.17%)
Feb 11, 2021
11.58
12.27
11.11
11.98
60,082,360
+0.82(+7.35%)
Feb 10, 2021
11.55
11.58
11.02
11.16
33,532,776
-0.17(-1.50%)
Feb 09, 2021
11.48
11.49
11.08
11.33
32,464,668
+0.31(+2.81%)
Feb 08, 2021
11.00
11.19
10.82
11.02
43,286,464
+0.34(+3.18%)
Feb 05, 2021
10.36
10.77
10.30
10.68
23,577,500
+0.39(+3.79%)
Feb 04, 2021
10.32
10.44
10.16
10.29
11,401,128
+0.03(+0.29%)
Feb 03, 2021
10.38
10.40
10.20
10.26
15,318,832
-0.07(-0.68%)
Feb 02, 2021
10.24
10.39
10.08
10.33
16,958,252
+0.19(+1.87%)
Feb 01, 2021
10.35
10.35
9.980
10.14
13,969,402
+0.23(+2.32%)
Jan 29, 2021
9.810
10.07
9.770
9.910
16,726,700
+0.06(+0.61%)
Jan 28, 2021
9.980
10.02
9.820
9.850
15,729,246
-0.04(-0.40%)
Jan 27, 2021
10.37
10.38
9.840
9.890
40,084,000
-0.48(-4.63%)
Jan 26, 2021
10.31
10.49
10.20
10.37
19,554,266
+0.05(+0.48%)
Jan 25, 2021
10.97
11.02
10.25
10.32
32,655,976
-0.39(-3.64%)
Jan 22, 2021
10.39
10.82
10.35
10.71
33,810,100
+0.36(+3.48%)
Jan 21, 2021
10.30
11.09
10.19
10.35
56,244,496
+0.13(+1.27%)
Jan 20, 2021
9.950
10.33
9.910
10.22
44,018,816
+0.28(+2.82%)
Jan 19, 2021
9.770
9.950
9.710
9.940
24,048,556
+0.27(+2.79%)
Jan 15, 2021
9.970
10.01
9.660
9.670
21,066,700
-0.24(-2.42%)
Jan 14, 2021
9.860
10.04
9.810
9.910
19,466,732
+0.10(+1.02%)
Jan 13, 2021
9.590
9.930
9.430
9.810
25,308,494
+0.24(+2.51%)
Jan 12, 2021
9.650
9.750
9.350
9.570
41,078,392
-0.04(-0.42%)
Jan 11, 2021
9.870
9.910
9.580
9.610
27,132,204
-0.31(-3.13%)
Jan 08, 2021
9.900
10.17
9.882
9.920
18,200,500
+0.08(+0.81%)
Jan 07, 2021
9.710
9.880
9.680
9.840
12,407,409
+0.24(+2.50%)
Jan 06, 2021
9.630
9.840
9.520
9.600
26,311,380
-0.24(-2.44%)
Jan 05, 2021
9.740
9.870
9.650
9.840
15,213,958
+0.07(+0.72%)
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
.