December 15th, 2015

Zynga Inc Cl A (NQ: ZNGA )

8.780 USD +0.360 (+4.28%)
Official Closing Price Updated: 7:59 PM EST, Dec 4, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Dec 01, 2020 8.200 8.280 8.090 8.240 12,735,947 -0.01(-0.12%)
Nov 30, 2020 8.250 8.340 8.060 8.250 17,213,957 +0.02(+0.24%)
Nov 27, 2020 8.080 8.290 8.070 8.230 11,427,800 +0.19(+2.36%)
Nov 25, 2020 8.030 8.110 7.860 8.040 22,830,900 +0.04(+0.50%)
Nov 24, 2020 8.240 8.240 7.940 8.000 22,311,406 -0.22(-2.68%)
Nov 23, 2020 8.400 8.440 8.200 8.220 14,027,814 -0.13(-1.56%)
Nov 20, 2020 8.180 8.450 8.170 8.350 20,995,000 +0.19(+2.33%)
Nov 19, 2020 7.900 8.300 7.870 8.160 23,189,472 +0.25(+3.16%)
Nov 18, 2020 8.040 8.050 7.890 7.910 20,141,211 -0.07(-0.88%)
Nov 17, 2020 7.990 8.040 7.910 7.980 19,459,030 +0.02(+0.25%)
Nov 16, 2020 8.000 8.060 7.850 7.960 28,575,291 -0.17(-2.09%)
Nov 13, 2020 8.230 8.230 8.030 8.130 15,438,100 -0.05(-0.61%)
Nov 12, 2020 8.070 8.240 8.050 8.180 19,129,563 +0.18(+2.25%)
Nov 11, 2020 8.220 8.250 7.970 8.000 24,882,955 -0.14(-1.72%)
Nov 10, 2020 8.030 8.180 7.770 8.140 35,313,663 +0.19(+2.39%)
Nov 09, 2020 8.510 8.630 7.930 7.950 64,236,060 -0.77(-8.88%)
Nov 06, 2020 9.120 9.120 8.610 8.725 53,665,000 -0.43(-4.64%)
Nov 05, 2020 9.290 9.320 8.820 9.150 74,121,795 -0.72(-7.29%)
Nov 04, 2020 9.800 9.910 9.670 9.870 34,480,944 +0.36(+3.79%)
Nov 03, 2020 9.300 9.570 9.240 9.510 18,056,462 +0.24(+2.59%)
Nov 02, 2020 9.160 9.310 9.060 9.270 23,785,267 +0.28(+3.11%)
Oct 30, 2020 9.310 9.320 8.890 8.990 19,828,700 -0.34(-3.64%)
Oct 29, 2020 9.480 9.490 9.220 9.330 10,453,948 -0.10(-1.06%)
Oct 28, 2020 9.400 9.460 9.220 9.430 10,091,089 -0.02(-0.21%)
Oct 27, 2020 9.440 9.510 9.400 9.450 9,823,710 +0.12(+1.29%)
Oct 26, 2020 9.450 9.520 9.300 9.330 12,097,986 -0.11(-1.17%)
Oct 23, 2020 9.490 9.520 9.340 9.440 15,276,300 +0.14(+1.51%)
Oct 22, 2020 9.090 9.340 8.940 9.300 18,238,655 +0.19(+2.09%)
Oct 21, 2020 9.040 9.220 9.030 9.110 15,849,290 +0.13(+1.45%)
Oct 20, 2020 9.020 9.100 8.900 8.980 10,662,312 -0.01(-0.11%)
Oct 19, 2020 9.200 9.300 8.980 8.990 12,064,704 -0.17(-1.86%)
Oct 16, 2020 9.220 9.275 9.150 9.160 9,487,700 -0.02(-0.22%)
Oct 15, 2020 9.300 9.340 9.150 9.180 13,502,302 -0.19(-2.03%)
Oct 14, 2020 9.550 9.560 9.300 9.370 13,638,055 -0.17(-1.78%)
Oct 13, 2020 9.340 9.540 9.190 9.540 18,046,093 +0.24(+2.58%)
Oct 12, 2020 9.400 9.450 9.240 9.300 16,204,566 -0.01(-0.11%)
Oct 09, 2020 9.360 9.420 9.300 9.310 14,270,800 +0.01(+0.11%)
Oct 08, 2020 9.640 9.640 9.290 9.300 17,294,755 -0.28(-2.92%)
Oct 07, 2020 9.630 9.680 9.550 9.580 23,305,610 +0.01(+0.10%)
Oct 06, 2020 9.580 9.720 9.510 9.570 20,779,177 +0.00(+0.00%)
Oct 05, 2020 9.400 9.590 9.330 9.570 15,512,547 +0.25(+2.68%)
Oct 02, 2020 9.300 9.560 9.260 9.320 22,873,900 -0.17(-1.79%)
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.