Columnists
Tipsheet
Cartoons
Podcasts
Newsletters
Sections
Podcasts
Townhall TV
Election
Capitol Voices
Entertainment
Radio News
Live Blog
Topics
Sites
Hot Air
PJ Media
Bearing Arms
Twitchy
RedState
JOIN VIP
LOGIN
MY ACCOUNT
Account Settings
Newsletter Subscriptions
Log Out
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
)
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 (%)
Nov 30, 2021
6.180
6.240
5.700
6.030
30,263,004
-0.14(-2.27%)
Nov 29, 2021
6.450
6.525
6.135
6.170
24,415,956
-0.27(-4.19%)
Nov 26, 2021
6.342
6.495
6.262
6.440
10,095,760
+0.13(+2.06%)
Nov 24, 2021
6.380
6.400
6.260
6.310
20,473,860
-0.08(-1.25%)
Nov 23, 2021
6.440
6.530
6.280
6.390
30,736,452
-0.05(-0.78%)
Nov 22, 2021
6.590
6.590
6.330
6.440
30,618,256
-0.14(-2.13%)
Nov 19, 2021
6.710
6.840
6.535
6.580
22,160,768
-0.06(-0.90%)
Nov 18, 2021
7.000
7.010
6.630
6.640
34,521,752
-0.32(-4.60%)
Nov 17, 2021
7.300
7.305
6.910
6.960
24,458,076
-0.41(-5.56%)
Nov 16, 2021
7.450
7.490
7.355
7.370
18,057,692
-0.07(-0.94%)
Nov 15, 2021
7.620
7.630
7.400
7.440
16,636,818
-0.12(-1.59%)
Nov 12, 2021
7.600
7.710
7.530
7.560
17,666,392
-0.01(-0.13%)
Nov 11, 2021
7.740
7.820
7.470
7.570
37,710,948
-0.17(-2.20%)
Nov 10, 2021
7.540
7.740
44,852,808
+0.09(+1.18%)
Nov 09, 2021
7.700
7.760
7.270
7.650
50,941,824
+0.66(+9.44%)
Nov 08, 2021
6.970
7.040
6.750
6.990
40,547,100
+0.09(+1.30%)
Nov 05, 2021
7.100
7.100
6.870
6.900
26,007,184
-0.15(-2.13%)
Nov 04, 2021
7.240
7.358
7.045
7.050
16,630,979
-0.11(-1.54%)
Nov 03, 2021
7.250
7.290
7.080
7.160
28,036,400
-0.29(-3.89%)
Nov 02, 2021
7.570
7.590
7.310
7.450
18,254,312
-0.11(-1.46%)
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
.