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 (%)
Jun 30, 2020
9.560
9.700
9.510
9.540
20,889,696
-0.02(-0.21%)
Jun 29, 2020
9.520
9.610
9.320
9.560
13,369,420
-0.02(-0.21%)
Jun 26, 2020
9.630
9.720
9.440
9.580
30,011,500
-0.03(-0.31%)
Jun 25, 2020
9.500
9.650
9.410
9.610
16,800,176
+0.13(+1.37%)
Jun 24, 2020
9.590
9.720
9.360
9.480
14,118,645
-0.08(-0.84%)
Jun 23, 2020
9.490
9.770
9.440
9.560
17,493,576
+0.12(+1.27%)
Jun 22, 2020
9.340
9.490
9.320
9.440
13,295,633
+0.15(+1.61%)
Jun 19, 2020
9.280
9.430
9.210
9.290
14,549,900
+0.07(+0.76%)
Jun 18, 2020
9.320
9.400
9.170
9.220
11,456,016
-0.11(-1.18%)
Jun 17, 2020
9.100
9.440
9.100
9.330
15,353,179
+0.28(+3.09%)
Jun 16, 2020
9.140
9.160
8.970
9.050
19,746,926
-0.05(-0.55%)
Jun 15, 2020
9.070
9.270
9.010
9.100
25,962,628
-0.01(-0.11%)
Jun 12, 2020
9.330
9.430
8.900
9.110
32,389,300
-0.07(-0.76%)
Jun 11, 2020
9.080
9.540
9.040
9.180
28,460,908
-0.15(-1.61%)
Jun 10, 2020
9.300
9.420
9.210
9.330
29,752,800
+0.12(+1.30%)
Jun 09, 2020
9.270
9.370
9.090
9.210
32,948,052
+0.14(+1.54%)
Jun 08, 2020
8.940
9.150
8.740
9.070
25,995,012
+0.10(+1.11%)
Jun 05, 2020
8.810
8.990
8.600
8.970
31,297,700
-0.08(-0.88%)
Jun 04, 2020
9.230
9.340
8.960
9.050
25,318,780
-0.24(-2.58%)
Jun 03, 2020
9.610
9.620
9.230
9.290
24,008,744
-0.30(-3.13%)
Jun 02, 2020
9.880
9.920
9.300
9.590
39,941,320
-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
.