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
)
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 (%)
Apr 30, 2014
3.950
4.050
3.840
4.050
31,485,760
+0.10(+2.53%)
Apr 29, 2014
3.870
4.000
3.820
3.950
24,038,048
+0.05(+1.28%)
Apr 28, 2014
4.080
4.110
3.760
3.900
44,993,820
-0.18(-4.41%)
Apr 25, 2014
4.260
4.280
4.010
4.080
43,523,920
-0.27(-6.21%)
Apr 24, 2014
4.640
4.660
4.200
4.350
71,209,032
-0.07(-1.58%)
Apr 23, 2014
4.600
4.640
4.410
4.420
53,291,760
-0.14(-3.07%)
Apr 22, 2014
4.470
4.640
4.460
4.560
33,853,088
+0.09(+2.01%)
Apr 21, 2014
4.330
4.550
4.330
4.470
46,407,760
+0.18(+4.22%)
Apr 17, 2014
4.150
4.289
4.289
4.289
39,177,500
+0.18(+4.36%)
Apr 16, 2014
4.080
4.130
4.000
4.110
26,115,192
+0.10(+2.49%)
Apr 15, 2014
4.060
4.060
3.790
4.010
36,616,724
+0.00(+0.00%)
Apr 14, 2014
4.150
4.170
3.890
4.010
29,668,144
-0.06(-1.47%)
Apr 11, 2014
4.120
4.200
3.995
4.070
32,156,262
+0.00(+0.00%)
Apr 10, 2014
4.400
4.400
4.050
4.070
32,725,062
-0.30(-6.86%)
Apr 09, 2014
4.330
4.390
4.275
4.370
24,735,650
+0.07(+1.63%)
Apr 08, 2014
4.260
4.370
4.220
4.300
29,527,400
+0.11(+2.63%)
Apr 07, 2014
4.260
4.340
4.110
4.190
63,118,116
-0.01(-0.24%)
Apr 04, 2014
4.200
4.330
4.080
4.200
38,065,696
+0.05(+1.20%)
Apr 03, 2014
4.330
4.390
4.100
4.150
36,955,540
-0.17(-3.94%)
Apr 02, 2014
4.400
4.540
4.320
4.320
36,274,216
-0.06(-1.37%)
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
.