Zynga Inc Cl A (NQ: ZNGA )

10.63 USD +0.04 (+0.38%)
Official Closing Price Updated: 7:59 PM EDT, Apr 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 11.11 11.48 10.97 11.15 30,034,100 +0.11(+1.00%)
Feb 25, 2021 11.19 11.39 11.02 11.04 12,673,893 -0.25(-2.21%)
Feb 24, 2021 11.35 11.47 11.25 11.29 14,226,977 -0.11(-0.96%)
Feb 23, 2021 11.25 11.46 10.92 11.40 32,164,064 -0.29(-2.48%)
Feb 22, 2021 11.95 12.08 11.62 11.69 21,858,469 -0.49(-4.02%)
Feb 19, 2021 12.24 12.32 11.99 12.18 26,393,800 +0.08(+0.66%)
Feb 18, 2021 11.48 12.30 11.35 12.10 48,678,276 +0.56(+4.85%)
Feb 17, 2021 11.45 11.58 11.31 11.54 16,334,805 +0.04(+0.35%)
Feb 16, 2021 11.66 11.70 11.34 11.50 27,063,507 -0.10(-0.86%)
Feb 12, 2021 11.88 12.00 11.49 11.60 30,318,000 -0.38(-3.17%)
Feb 11, 2021 11.58 12.27 11.11 11.98 60,082,360 +0.82(+7.35%)
Feb 10, 2021 11.55 11.58 11.02 11.16 33,532,775 -0.17(-1.50%)
Feb 09, 2021 11.48 11.49 11.08 11.33 32,464,669 +0.31(+2.81%)
Feb 08, 2021 11.00 11.19 10.82 11.02 43,286,466 +0.34(+3.18%)
Feb 05, 2021 10.36 10.77 10.30 10.68 23,577,500 +0.39(+3.79%)
Feb 04, 2021 10.32 10.44 10.16 10.29 11,401,128 +0.03(+0.29%)
Feb 03, 2021 10.38 10.40 10.20 10.26 15,318,832 -0.07(-0.68%)
Feb 02, 2021 10.24 10.39 10.08 10.33 16,958,253 +0.19(+1.87%)
Feb 01, 2021 10.35 10.35 9.980 10.14 13,969,400 +0.23(+2.32%)
Jan 29, 2021 9.810 10.07 9.770 9.910 16,726,700 +0.06(+0.61%)
Jan 28, 2021 9.980 10.02 9.820 9.850 15,729,246 -0.04(-0.40%)
Jan 27, 2021 10.37 10.38 9.840 9.890 40,084,001 -0.48(-4.63%)
Jan 26, 2021 10.31 10.49 10.20 10.37 19,472,561 +0.05(+0.48%)
Jan 25, 2021 10.97 11.02 10.25 10.32 32,656,181 -0.39(-3.64%)
Jan 22, 2021 10.39 10.82 10.35 10.71 33,810,100 +0.36(+3.48%)
Jan 21, 2021 10.30 11.09 10.19 10.35 56,244,497 +0.13(+1.27%)
Jan 20, 2021 9.950 10.33 9.910 10.22 44,018,815 +0.28(+2.82%)
Jan 19, 2021 9.770 9.950 9.710 9.940 24,048,553 +0.27(+2.79%)
Jan 15, 2021 9.970 10.01 9.660 9.670 21,066,700 -0.24(-2.42%)
Jan 14, 2021 9.860 10.04 9.810 9.910 19,466,732 +0.10(+1.02%)
Jan 13, 2021 9.590 9.930 9.430 9.810 25,308,494 +0.24(+2.51%)
Jan 12, 2021 9.650 9.750 9.350 9.570 41,078,394 -0.04(-0.42%)
Jan 11, 2021 9.870 9.910 9.580 9.610 27,132,205 -0.31(-3.13%)
Jan 08, 2021 9.900 10.17 9.882 9.920 18,200,500 +0.08(+0.81%)
Jan 07, 2021 9.710 9.880 9.680 9.840 12,407,409 +0.24(+2.50%)
Jan 06, 2021 9.630 9.840 9.520 9.600 26,311,403 -0.24(-2.44%)
Jan 05, 2021 9.740 9.870 9.650 9.840 15,213,959 +0.07(+0.72%)
Jan 04, 2021 9.840 9.920 9.710 9.770 19,948,436 -0.10(-1.01%)
Dec 31, 2020 9.870 9.870 9.870 11,164,203 +0.15(+1.54%)
Dec 30, 2020 9.580 9.770 9.560 9.720 11,164,203 +0.11(+1.14%)
Dec 29, 2020 9.750 9.800 9.490 9.610 18,694,132 -0.12(-1.23%)
Dec 28, 2020 9.990 10.05 9.710 9.730 17,424,715 -0.18(-1.82%)
Dec 24, 2020 9.900 10.00 9.840 9.910 5,187,600 -0.02(-0.20%)
Dec 23, 2020 9.990 10.03 9.790 9.930 12,357,124 -0.06(-0.60%)
Dec 22, 2020 9.990 10.14 9.910 9.990 18,067,930 +0.12(+1.22%)
Dec 21, 2020 9.950 10.01 9.710 9.870 18,315,692 -0.07(-0.70%)
Dec 18, 2020 9.610 10.02 9.590 9.940 33,321,700 +0.33(+3.43%)
Dec 17, 2020 9.590 9.650 9.420 9.610 22,557,577 +0.09(+0.95%)
Dec 16, 2020 9.300 9.560 9.250 9.520 33,183,392 +0.40(+4.39%)
Dec 15, 2020 8.860 9.180 8.820 9.120 44,754,339 +0.41(+4.71%)
Dec 14, 2020 8.620 8.890 8.600 8.710 28,712,409 +0.02(+0.23%)
Dec 11, 2020 8.650 8.770 8.610 8.690 11,862,300 +0.03(+0.35%)
Dec 10, 2020 8.580 8.660 8.530 8.660 9,170,287 +0.04(+0.46%)
Dec 09, 2020 8.850 8.860 8.470 8.620 27,440,100 -0.22(-2.49%)
Dec 08, 2020 8.860 8.970 8.750 8.840 24,826,594 -0.03(-0.34%)
Dec 07, 2020 8.790 8.990 8.770 8.870 23,812,616 +0.09(+1.03%)
Dec 04, 2020 8.430 8.840 8.427 8.780 42,383,100 +0.36(+4.28%)
Dec 03, 2020 8.380 8.450 8.310 8.420 21,101,130 +0.10(+1.20%)
Dec 02, 2020 8.150 8.390 8.120 8.320 16,367,758 +0.08(+0.97%)
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.