Best deals to access real time data! |
|
Ultimate Trader (Monthly)
Monthly Subscription
for only
|
|
Small Cap Basic
Monthly Subscription
for only
|
|
Big Cap Pro
Monthly Subscription
for only
|
|
VAT not included
|
| Company Name | Stock Ticker Symbol | Market | Type |
|---|---|---|---|
| Zynga Inc | ZNGA | NASDAQ | Common Stock |
| Price Change | Change Percent | Stock Price | High Price | Low Price | Open Price | Close Price | Last Traded  |
|
|---|---|---|---|---|---|---|---|---|
| 0.04 | 0.64% | 6.27 | 6.30 | 6.21 | 6.25 | 6.23 | 09:58:34 |
ZNGA Historical Summary
| Period † | Open | High | Low | VWAP | Avg. Daily Vol [m] | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 6.15 | 6.31 | 6.04 | 6.1917 | 17M | 0.12 | 1.95% |
| 1 Month | 6.15 | 6.31 | 5.63 | 6.0097 | 16M | 0.12 | 1.95% |
| 3 Months | 6.51 | 6.65 | 5.51 | 5.9393 | 18M | -0.24 | -3.69% |
| 6 Months | 5.58 | 6.65 | 5.38 | 6.0128 | 19M | 0.69 | 12.37% |
| 1 Year | 4 | 6.65 | 3.32 | 5.3918 | 16M | 2.27 | 56.75% |
| 3 Years | 2.89 | 6.65 | 2.4 | 4.3440 | 12M | 3.38 | 116.96% |
| 5 Years | 2.31 | 6.65 | 1.78 | 3.6168 | 12M | 3.96 | 171.43% |
ZNGA 1 Month Historical Prices
| Date | Price | Change | Change (%) | Low | High | Volume |
|---|---|---|---|---|---|---|
| Oct 18 2019 | 6.23 | -0.01 | -0.16% | 6.12 | 6.275 | 20,464,392 |
| Oct 17 2019 | 6.24 | +0.04 | +0.73% | 6.175 | 6.31 | 14,730,324 |
| Oct 16 2019 | 6.195 | +0.01 | +0.24% | 6.12 | 6.23 | 21,032,376 |
| Oct 15 2019 | 6.1802 | +0.09 | +1.48% | 6.10 | 6.20 | 13,362,362 |
| Oct 14 2019 | 6.09 | -0.07 | -1.13% | 6.04 | 6.19 | 13,897,854 |
| Oct 11 2019 | 6.1599 | +0.06 | +0.98% | 6.10 | 6.20 | 12,266,830 |
| Oct 10 2019 | 6.10 | -0.03 | -0.41% | 6.02 | 6.16 | 17,614,192 |
| Oct 09 2019 | 6.125 | +0.17 | +2.77% | 5.96 | 6.16 | 17,954,337 |
| Oct 08 2019 | 5.96 | -0.02 | -0.33% | 5.88 | 6.07 | 29,380,168 |
| Oct 07 2019 | 5.98 | +0.01 | +0.17% | 5.84 | 6.02 | 15,177,876 |
| Oct 04 2019 | 5.97 | +0.16 | +2.75% | 5.80 | 5.97 | 11,532,986 |
| Oct 03 2019 | 5.81 | +0.07 | +1.22% | 5.67 | 5.83 | 14,577,312 |
| Oct 02 2019 | 5.74 | -0.04 | -0.69% | 5.63 | 5.80 | 19,196,340 |
| Oct 01 2019 | 5.78 | -0.04 | -0.69% | 5.755 | 5.89 | 16,625,748 |
| Sep 30 2019 | 5.82 | -0.02 | -0.34% | 5.725 | 6.00 | 15,805,635 |
| Sep 27 2019 | 5.84 | -0.16 | -2.67% | 5.80 | 6.0699 | 21,726,197 |
| Sep 26 2019 | 6.00 | -0.04 | -0.66% | 5.93 | 6.07 | 18,092,348 |
| Sep 25 2019 | 6.04 | +0.04 | +0.67% | 5.9708 | 6.08 | 11,698,011 |
| Sep 24 2019 | 6.00 | -0.16 | -2.60% | 6.00 | 6.20 | 14,696,715 |
| Sep 23 2019 | 6.16 | 0.00 | 0.00% | 6.08 | 6.22 | 11,823,423 |
