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
)
N/A
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 (%)
Aug 31, 2012
2.880
2.890
2.800
2.800
11,341,510
-0.09(-3.11%)
Aug 30, 2012
2.940
2.960
2.880
2.890
7,664,684
-0.07(-2.30%)
Aug 29, 2012
3.050
3.060
2.950
2.958
13,309,673
-0.10(-3.33%)
Aug 27, 2012
3.240
3.260
3.020
3.060
16,848,528
-0.21(-6.42%)
Aug 24, 2012
3.230
3.280
3.160
3.270
9,486,660
+0.02(+0.62%)
Aug 23, 2012
3.270
3.400
3.190
3.250
20,023,088
-0.01(-0.31%)
Aug 22, 2012
3.120
3.280
3.050
3.260
39,524,316
+0.29(+9.76%)
Aug 21, 2012
2.980
3.030
2.970
2.970
6,929,746
-0.02(-0.67%)
Aug 20, 2012
2.980
3.070
2.960
2.990
12,177,372
-0.01(-0.33%)
Aug 17, 2012
3.000
3.040
2.960
3.000
10,828,384
+0.00(+0.00%)
Aug 16, 2012
3.030
3.050
2.910
3.000
28,681,388
-0.06(-1.96%)
Aug 15, 2012
3.020
3.110
2.990
3.060
11,077,796
+0.04(+1.32%)
Aug 14, 2012
2.930
3.040
2.900
3.020
13,439,010
+0.09(+3.07%)
Aug 13, 2012
2.970
3.040
2.920
2.930
6,808,553
-0.02(-0.68%)
Aug 10, 2012
2.990
3.070
2.900
2.950
8,397,218
-0.06(-1.99%)
Aug 09, 2012
2.890
3.120
2.790
3.010
16,922,264
+0.06(+2.10%)
Aug 08, 2012
3.010
3.050
2.900
2.948
12,363,374
-0.06(-2.06%)
Aug 07, 2012
2.980
3.120
2.980
3.010
19,002,300
+0.07(+2.38%)
Aug 06, 2012
2.720
3.050
2.700
2.940
29,605,740
+0.22(+8.09%)
Aug 03, 2012
2.740
2.860
2.660
2.720
25,201,700
+0.02(+0.74%)
Aug 02, 2012
2.800
2.880
2.680
2.700
18,687,958
-0.11(-3.91%)
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
.