Markets
Stocks
Mutual Funds & ETF's
Sectors
Tools
Overview
Market News
Currencies
International
Search InvestCenter
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Top Indices
DJI
Nasdaq Composite
SPX
My Portfolio
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 (%)
Jan 28, 2022
8.580
8.700
8.550
8.670
21,237,072
+0.04(+0.46%)
Jan 27, 2022
8.730
8.840
8.620
8.630
22,609,746
-0.03(-0.35%)
Jan 26, 2022
8.870
8.880
8.620
8.660
39,764,536
-0.11(-1.25%)
Jan 25, 2022
8.820
8.968
8.650
8.770
37,305,920
-0.16(-1.79%)
Jan 24, 2022
8.790
9.050
8.640
8.930
62,569,536
-0.06(-0.67%)
Jan 21, 2022
9.010
9.150
8.960
8.990
41,522,528
-0.04(-0.44%)
Jan 20, 2022
9.020
9.175
9.000
9.030
50,851,872
+0.01(+0.11%)
Jan 19, 2022
9.010
9.140
8.960
9.020
57,493,156
+0.03(+0.33%)
Jan 18, 2022
8.930
9.120
8.890
8.990
93,143,552
+0.03(+0.33%)
Jan 14, 2022
8.960
0
-0.10(-1.10%)
Jan 13, 2022
9.160
9.170
9.040
9.060
48,690,128
-0.09(-0.98%)
Jan 12, 2022
8.900
9.200
8.895
9.150
92,946,176
+0.30(+3.39%)
Jan 11, 2022
8.470
8.900
8.460
8.850
147,789,280
+0.41(+4.86%)
Jan 10, 2022
8.900
8.910
8.380
8.440
328,151,008
+2.44(+40.67%)
Jan 07, 2022
6.080
6.140
5.900
6.000
22,282,720
-0.09(-1.48%)
Jan 06, 2022
6.090
6.220
5.940
6.090
18,505,726
-0.03(-0.49%)
Jan 05, 2022
6.320
6.430
6.120
6.120
16,396,019
-0.20(-3.16%)
Jan 04, 2022
6.520
6.560
6.230
6.320
32,173,058
-0.22(-3.36%)
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
.