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 (%)
Mar 31, 2014
4.520
4.540
4.210
4.300
31,144,464
-0.12(-2.71%)
Mar 28, 2014
4.670
4.670
4.260
4.420
46,037,668
-0.05(-1.12%)
Mar 27, 2014
4.600
4.630
4.360
4.470
55,061,800
-0.17(-3.66%)
Mar 26, 2014
4.750
4.750
4.520
4.640
58,050,544
-0.20(-4.13%)
Mar 25, 2014
4.750
5.080
4.750
4.840
45,282,088
+0.14(+2.98%)
Mar 24, 2014
4.870
4.950
4.660
4.700
34,377,728
-0.25(-5.05%)
Mar 21, 2014
5.070
5.130
4.870
4.950
37,566,588
-0.13(-2.56%)
Mar 20, 2014
5.120
5.275
5.010
5.080
26,756,428
-0.06(-1.17%)
Mar 19, 2014
5.310
5.380
5.050
5.140
36,175,552
-0.21(-3.93%)
Mar 18, 2014
5.340
5.465
5.180
5.350
28,170,140
+0.01(+0.19%)
Mar 17, 2014
5.580
5.590
5.330
5.340
27,642,054
-0.12(-2.20%)
Mar 14, 2014
5.520
5.570
5.420
5.460
17,949,248
-0.06(-1.09%)
Mar 13, 2014
5.780
5.790
5.420
5.520
39,241,248
-0.27(-4.66%)
Mar 12, 2014
5.650
5.870
5.500
5.790
35,810,060
+0.14(+2.48%)
Mar 11, 2014
5.520
5.890
5.410
5.650
44,343,640
+0.12(+2.17%)
Mar 10, 2014
5.550
5.620
5.480
5.530
15,140,026
-0.05(-0.90%)
Mar 07, 2014
5.570
5.630
5.480
5.580
24,970,696
+0.07(+1.27%)
Mar 06, 2014
5.650
5.700
5.460
5.510
26,209,632
-0.18(-3.16%)
Mar 05, 2014
5.680
5.850
5.640
5.690
36,659,324
+0.04(+0.71%)
Mar 04, 2014
5.460
5.740
5.430
5.650
57,664,468
+0.41(+7.82%)
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
.