Sign In \| Register \| About Sunnyvale \| Contact Us
Sunnyvale, CA September 01, 2020 10:10am 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Zynga Inc Cl A (NQ: ZNGA )

8.180 UNCHANGED

Last Price Updated: 4:00 PM EDT, May 20, 2022 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2012	6.040	6.260	5.900	6.260	35,068,300	+0.39(+6.64%)
May 30, 2012	5.950	6.200	5.810	5.870	33,385,170	-0.22(-3.61%)
May 29, 2012	6.410	6.520	5.980	6.090	48,202,208	-0.52(-7.87%)
May 25, 2012	6.750	6.790	6.470	6.610	14,992,407	-0.19(-2.79%)
May 24, 2012	7.100	7.180	6.750	6.800	12,880,592	-0.27(-3.82%)
May 23, 2012	6.920	7.130	6.750	7.070	15,256,242	+0.27(+3.97%)
May 22, 2012	6.940	7.340	6.770	6.800	18,828,150	-0.29(-4.09%)
May 21, 2012	6.850	7.390	6.360	7.090	30,097,664	-0.07(-0.98%)
May 18, 2012	8.470	8.790	6.400	7.160	39,138,392	-1.11(-13.42%)
May 17, 2012	8.490	8.500	8.000	8.270	25,310,966	+0.05(+0.61%)
May 16, 2012	8.790	8.880	7.920	8.220	28,432,784	-0.34(-3.97%)
May 15, 2012	8.400	8.670	8.170	8.560	34,043,696	+0.61(+7.67%)
May 14, 2012	7.460	8.140	7.340	7.950	23,608,948	+0.47(+6.28%)
May 11, 2012	7.700	7.750	7.340	7.480	24,176,470	-0.34(-4.35%)
May 10, 2012	8.200	8.330	7.750	7.820	12,258,948	-0.18(-2.25%)
May 09, 2012	8.000	8.240	7.730	8.000	18,264,182	+0.07(+0.88%)
May 08, 2012	8.400	8.420	7.580	7.930	23,795,128	-0.41(-4.92%)
May 07, 2012	8.300	8.580	8.060	8.340	16,691,474	+0.01(+0.12%)
May 04, 2012	8.720	8.760	8.250	8.330	15,608,219	-0.32(-3.70%)
May 03, 2012	8.960	9.240	8.610	8.650	20,251,152	-0.30(-3.41%)
May 02, 2012	8.520	9.090	8.480	8.955	24,760,944	+0.49(+5.85%)

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.

Search Hotels in Sunnyvale

Find A Business

or Browse Listings

Zynga Inc Cl A (NQ: ZNGA )

Historical Prices