Zynga Inc Cl A (NQ: ZNGA )

10.68 USD +0.07 (+0.66%)
Official Closing Price Updated: 4:57 PM EDT, Apr 12, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2012 13.04 13.15 12.51 13.15 19,229,314 +0.31(+2.41%)
Mar 29, 2012 12.30 12.90 12.25 12.84 34,846,978 +0.60(+4.90%)
Mar 28, 2012 12.86 13.05 12.20 12.24 13,321,405 -0.78(-5.99%)
Mar 27, 2012 13.02 13.27 12.82 13.02 8,298,455 -0.06(-0.46%)
Mar 26, 2012 13.37 13.55 12.98 13.08 8,735,679 -0.32(-2.39%)
Mar 23, 2012 13.42 13.52 12.90 13.40 10,388,672 -0.36(-2.58%)
Mar 22, 2012 14.00 14.22 13.60 13.76 8,700,414 +0.04(+0.26%)
Mar 21, 2012 13.47 14.48 13.44 13.72 19,056,297 +0.33(+2.46%)
Mar 20, 2012 13.08 13.39 12.86 13.39 4,461,094 +0.15(+1.13%)
Mar 19, 2012 12.91 13.39 12.80 13.24 5,435,472 +0.21(+1.61%)
Mar 16, 2012 12.93 13.06 12.75 13.03 5,204,303 -0.03(-0.23%)
Mar 15, 2012 13.31 13.34 12.80 13.06 6,533,657 -0.29(-2.17%)
Mar 14, 2012 13.41 13.70 13.15 13.35 7,342,682 -0.03(-0.19%)
Mar 13, 2012 13.95 13.98 13.12 13.38 8,424,328 -0.38(-2.80%)
Mar 12, 2012 14.04 14.32 13.73 13.76 5,814,274 -0.13(-0.94%)
Mar 09, 2012 13.80 14.04 13.60 13.89 4,512,117 +0.22(+1.61%)
Mar 08, 2012 14.00 14.00 13.50 13.67 3,809,049 -0.10(-0.73%)
Mar 07, 2012 14.40 14.47 13.65 13.77 6,224,774 -0.29(-2.03%)
Mar 06, 2012 13.49 14.08 13.19 14.05 8,380,909 +0.08(+0.61%)
Mar 05, 2012 14.34 14.38 13.65 13.97 12,498,455 -0.72(-4.90%)
Mar 02, 2012 14.99 15.91 14.60 14.69 31,588,571 +0.21(+1.45%)
Mar 01, 2012 13.41 14.62 13.30 14.48 12,216,921 +1.31(+9.95%)
Feb 29, 2012 13.15 13.61 13.15 13.17 7,573,782 -0.13(-0.98%)
Feb 28, 2012 13.29 13.49 13.10 13.30 4,333,656 +0.06(+0.45%)
Feb 27, 2012 12.89 13.26 12.70 13.24 4,822,031 +0.31(+2.40%)
Feb 24, 2012 12.94 13.06 12.77 12.93 3,696,666 +0.12(+0.94%)
Feb 23, 2012 12.80 13.00 12.68 12.81 3,894,916 +0.15(+1.18%)
Feb 22, 2012 13.00 13.07 12.55 12.66 4,743,968 -0.37(-2.84%)
Feb 21, 2012 13.05 13.39 12.75 13.03 9,999,297 +0.10(+0.77%)
Feb 17, 2012 12.39 12.99 12.29 12.93 9,989,035 +0.88(+7.26%)
Feb 16, 2012 11.90 12.42 11.71 12.05 9,918,038 +0.25(+2.15%)
Feb 15, 2012 12.95 13.24 11.72 11.80 40,933,265 -2.55(-17.77%)
Feb 14, 2012 13.75 14.55 13.46 14.35 33,557,128 +0.93(+6.95%)
Feb 13, 2012 13.70 13.75 13.11 13.42 11,631,928 +0.09(+0.67%)
Feb 10, 2012 13.06 13.48 13.00 13.33 7,676,556 +0.08(+0.60%)
Feb 09, 2012 13.83 13.90 12.95 13.25 14,942,623 -0.44(-3.21%)
Feb 08, 2012 13.06 13.77 12.90 13.69 15,413,475 +0.38(+2.85%)
Feb 07, 2012 12.92 13.40 12.50 13.31 16,620,456 +0.54(+4.23%)
Feb 06, 2012 13.56 14.00 12.49 12.77 29,627,609 -0.62(-4.63%)
Feb 03, 2012 12.97 14.44 12.75 13.39 55,723,600 +1.01(+8.11%)
Feb 02, 2012 11.05 12.91 10.84 12.38 59,038,459 +1.79(+16.84%)
Feb 01, 2012 10.63 10.65 10.39 10.60 6,267,250 +0.11(+1.05%)
Jan 31, 2012 10.54 10.64 10.10 10.49 6,949,196 +0.10(+0.96%)
Jan 30, 2012 10.02 10.51 10.02 10.39 12,106,573 +0.34(+3.38%)
Jan 27, 2012 9.450 10.25 9.400 10.05 14,886,678 +0.53(+5.57%)
Jan 26, 2012 9.730 9.730 9.200 9.520 5,480,594 -0.01(-0.10%)
Jan 25, 2012 9.960 10.00 9.480 9.530 7,967,952 -0.18(-1.85%)
Jan 24, 2012 9.030 9.900 9.010 9.710 11,582,914 +0.59(+6.47%)
Jan 23, 2012 9.150 9.190 8.750 9.120 4,710,648 +0.03(+0.33%)
Jan 20, 2012 8.700 9.190 8.550 9.090 6,341,318 +0.56(+6.57%)
Jan 19, 2012 8.750 8.750 8.500 8.530 3,957,171 -0.12(-1.39%)
Jan 18, 2012 9.200 9.200 8.520 8.650 6,548,076 -0.57(-6.18%)
Jan 17, 2012 9.100 9.400 8.930 9.220 4,855,016 +0.35(+3.95%)
Jan 13, 2012 8.430 8.990 8.350 8.870 5,033,500 +0.42(+4.97%)
Jan 12, 2012 8.330 8.460 8.235 8.450 2,936,652 +0.12(+1.44%)
Jan 11, 2012 8.550 8.570 8.210 8.330 3,101,806 -0.20(-2.34%)
Jan 10, 2012 8.110 8.590 8.060 8.530 4,884,394 +0.53(+6.62%)
Jan 09, 2012 8.530 8.610 7.970 8.000 9,778,961 -0.81(-9.19%)
Jan 06, 2012 8.930 8.990 8.450 8.810 8,445,530 -0.10(-1.12%)
Jan 05, 2012 9.100 9.150 8.820 8.910 9,716,087 -0.28(-3.05%)
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.