Zynga Inc Cl A (NQ: ZNGA )

7.450 USD -0.010 (-0.13%)
Streaming Delayed Price Updated: 2:55 PM EDT, Oct 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 25, 2021 7.370 7.550 7.260 7.460 24,039,874 +0.08(+1.08%)
Oct 22, 2021 7.650 7.710 7.330 7.380 19,484,260 -0.42(-5.38%)
Oct 21, 2021 7.730 8.150 7.700 7.800 21,145,125 +0.07(+0.91%)
Oct 20, 2021 7.640 7.820 7.640 7.730 9,019,937 +0.11(+1.44%)
Oct 19, 2021 7.540 7.730 7.505 7.620 15,317,403 +0.15(+2.01%)
Oct 18, 2021 7.350 7.515 7.315 7.470 11,001,112 +0.11(+1.49%)
Oct 15, 2021 7.580 7.580 7.360 7.360 10,641,190 -0.18(-2.39%)
Oct 14, 2021 7.470 7.650 7.460 7.540 11,104,315 +0.11(+1.48%)
Oct 13, 2021 7.370 7.520 7.290 7.430 15,283,287 +0.10(+1.36%)
Oct 12, 2021 7.380 7.490 7.320 7.330 12,343,890 -0.04(-0.54%)
Oct 11, 2021 7.430 7.495 7.360 7.370 5,673,014 -0.06(-0.81%)
Oct 08, 2021 7.520 7.530 7.410 7.430 9,150,111 -0.06(-0.80%)
Oct 07, 2021 7.320 7.615 7.300 7.490 16,162,739 +0.20(+2.74%)
Oct 06, 2021 7.280 7.305 7.140 7.290 17,052,180 +0.01(+0.14%)
Oct 05, 2021 7.220 7.360 7.210 7.280 16,779,245 +0.07(+0.90%)
Oct 04, 2021 7.420 7.420 7.190 7.215 16,331,994 -0.28(-3.67%)
Oct 01, 2021 7.550 7.600 7.410 7.490 16,738,172 -0.04(-0.53%)
Sep 30, 2021 7.540 7.600 7.350 7.530 24,723,203 -0.02(-0.26%)
Sep 29, 2021 7.440 7.670 7.440 7.550 20,252,356 +0.08(+1.07%)
Sep 28, 2021 7.480 7.530 7.400 7.470 13,915,908 -0.08(-1.06%)
Sep 27, 2021 7.640 7.670 7.480 7.550 21,293,778 -0.10(-1.31%)
Sep 24, 2021 7.610 7.690 7.550 7.650 27,751,461 +0.01(+0.13%)
Sep 23, 2021 7.680 7.850 7.600 7.640 18,603,508 +0.04(+0.53%)
Sep 22, 2021 7.660 7.700 7.560 7.600 28,323,461 -0.06(-0.78%)
Sep 21, 2021 7.770 7.800 7.550 7.660 17,808,119 -0.08(-1.03%)
Sep 20, 2021 7.880 7.960 7.650 7.740 19,728,894 -0.27(-3.37%)
Sep 17, 2021 8.030 8.060 7.770 8.010 38,055,397 +0.02(+0.25%)
Sep 16, 2021 7.900 8.100 7.830 7.990 14,204,629 -0.06(-0.75%)
Sep 15, 2021 8.170 8.180 7.930 8.050 32,607,278 -0.14(-1.71%)
Sep 14, 2021 8.390 8.390 8.170 8.190 35,774,320 -0.14(-1.68%)
Sep 13, 2021 8.660 8.760 8.315 8.330 26,273,829 -0.47(-5.34%)
Sep 10, 2021 8.360 9.100 8.300 8.800 53,187,203 +0.52(+6.28%)
Sep 09, 2021 8.460 8.500 8.240 8.280 27,861,326 -0.25(-2.93%)
Sep 08, 2021 8.680 8.798 8.460 8.530 20,362,087 -0.13(-1.50%)
Sep 07, 2021 8.850 8.890 8.620 8.660 18,895,708 -0.14(-1.59%)
Sep 03, 2021 8.840 8.960 8.800 8.800 13,830,616 -0.03(-0.34%)
Sep 02, 2021 8.810 8.910 8.790 8.830 13,032,163 +0.00(+0.00%)
Sep 01, 2021 8.890 8.980 8.810 8.830 14,475,687 -0.02(-0.23%)
Aug 31, 2021 8.920 9.000 8.815 8.850 20,485,815 -0.03(-0.34%)
Aug 30, 2021 9.000 9.120 8.860 8.880 20,541,152 -0.12(-1.33%)
Aug 27, 2021 8.840 9.100 8.800 9.000 25,435,995 +0.24(+2.74%)
Aug 26, 2021 8.680 8.840 8.600 8.760 20,504,437 +0.10(+1.15%)
Aug 25, 2021 8.810 8.850 8.590 8.660 12,358,439 -0.18(-2.04%)
Aug 24, 2021 8.810 8.955 8.795 8.840 15,551,776 +0.07(+0.80%)
Aug 23, 2021 8.540 8.890 8.530 8.770 19,452,736 +0.26(+3.06%)
Aug 20, 2021 8.360 8.560 8.360 8.510 20,528,462 +0.14(+1.67%)
Aug 19, 2021 8.160 8.420 8.150 8.370 21,793,479 +0.17(+2.07%)
Aug 18, 2021 8.200 8.300 8.150 8.200 11,994,182 -0.01(-0.12%)
Aug 17, 2021 8.080 8.270 8.050 8.210 19,598,494 +0.07(+0.86%)
Aug 16, 2021 8.160 8.380 8.060 8.140 20,722,191 -0.13(-1.57%)
Aug 13, 2021 8.190 8.330 8.023 8.270 34,767,272 +0.07(+0.85%)
Aug 12, 2021 7.940 8.225 7.915 8.200 30,309,388 +0.26(+3.27%)
Aug 11, 2021 8.050 8.080 7.790 7.940 39,031,397 -0.13(-1.61%)
Aug 10, 2021 8.170 8.200 7.970 8.070 34,341,327 -0.04(-0.49%)
Aug 09, 2021 8.060 8.310 8.040 8.110 42,751,825 +0.12(+1.50%)
Aug 06, 2021 8.250 8.255 7.920 7.990 101,898,699 -1.78(-18.22%)
Aug 05, 2021 9.950 9.951 9.635 9.770 34,270,646 -0.13(-1.31%)
Aug 04, 2021 9.920 10.06 9.820 9.900 23,983,214 +0.03(+0.30%)
Aug 03, 2021 10.00 10.00 9.645 9.870 29,272,305 -0.19(-1.89%)
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.