Best deals to access real time data! |
|
CHART Trader
Monthly Subscription
for only
|
|
Canadian Level 1 + USA
Monthly Subscription
for only
|
|
Small Cap Basic
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 | Last Traded  |
|
|---|---|---|---|---|
| 0.02 | 0.22% | 9.14 | 17:31:02 |
| Close Price | Low Price | High Price | Open Price | Previous Close |
|---|---|---|---|---|
| 9.12 | 9.05 | 9.23 | 9.20 | 9.12 |
ZNGA Historical Summary
| Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 8.7141 | 9.25 | 8.60 | 8.92 | 16,456,626 | 0.4259 | 4.89% |
| 1 Month | 9.11 | 9.25 | 8.105 | 8.68 | 18,482,751 | 0.03 | 0.33% |
| 3 Months | 10.10 | 10.69 | 8.105 | 9.31 | 18,861,525 | -0.96 | -9.5% |
| 6 Months | 6.90 | 10.69 | 6.50 | 8.75 | 20,034,841 | 2.24 | 32.46% |
| 1 Year | 5.85 | 10.69 | 5.63 | 7.65 | 18,855,551 | 3.29 | 56.24% |
| 3 Years | 3.79 | 10.69 | 3.20 | 5.98 | 15,018,891 | 5.35 | 141.16% |
| 5 Years | 2.25 | 10.69 | 1.78 | 4.94 | 13,400,437 | 6.89 | 306.22% |
ZNGA 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29 2020 | 9.12 | 0.05 | 0.55% | 9.05 | 9.25 | 9.03 | 15,137,795 |
| Sep 28 2020 | 9.07 | 0.11 | 1.23% | 9.03 | 9.08 | 8.91 | 13,128,382 |
| Sep 25 2020 | 8.96 | 0.11 | 1.24% | 8.88 | 9.02 | 8.83 | 14,424,515 |
| Sep 24 2020 | 8.85 | 0.15 | 1.72% | 8.61 | 8.92 | 8.60 | 20,474,960 |
| Sep 23 2020 | 8.70 | 0.00 | 0.0% | 8.7141 | 8.87 | 8.68 | 19,117,480 |
| Sep 22 2020 | 8.70 | 0.07 | 0.81% | 8.69 | 8.71 | 8.48 | 14,763,654 |
| Sep 21 2020 | 8.63 | 0.19 | 2.25% | 8.36 | 8.64 | 8.34 | 16,898,801 |
| Sep 18 2020 | 8.4402 | 0.06 | 0.72% | 8.38 | 8.48 | 8.255 | 18,486,640 |
| Sep 17 2020 | 8.38 | 0.08 | 0.96% | 8.17 | 8.39 | 8.105 | 14,087,673 |
| Sep 16 2020 | 8.30 | -0.22 | -2.58% | 8.55 | 8.60 | 8.27 | 18,907,541 |
| Sep 15 2020 | 8.52 | 0.13 | 1.55% | 8.42 | 8.57 | 8.36 | 10,199,640 |
| Sep 14 2020 | 8.39 | 0.04 | 0.48% | 8.40 | 8.49 | 8.32 | 10,384,440 |
| Sep 11 2020 | 8.35 | -0.15 | -1.76% | 8.52 | 8.59 | 8.27 | 11,941,172 |
| Sep 10 2020 | 8.50 | 0.04 | 0.47% | 8.51 | 8.76 | 8.40 | 30,082,478 |
| Sep 09 2020 | 8.46 | 0.14 | 1.68% | 8.4255 | 8.54 | 8.295 | 16,845,851 |
| Sep 08 2020 | 8.32 | -0.43 | -4.91% | 8.46 | 8.75 | 8.29 | 23,920,391 |
| Sep 04 2020 | 8.75 | -0.34 | -3.74% | 8.98 | 9.015 | 8.362 | 30,530,311 |
| Sep 03 2020 | 9.09 | 0.05 | 0.55% | 8.91 | 9.13 | 8.54 | 45,080,658 |
| Sep 02 2020 | 9.04 | -0.01 | -0.11% | 9.11 | 9.18 | 8.87 | 15,042,988 |
| Sep 01 2020 | 9.05 | -0.01 | -0.11% | 9.00 | 9.19 | 8.91 | 12,635,740 |
| Aug 31 2020 | 9.06 | 0.00 | 0.0% | 9.06 | 9.15 | 8.86 | 18,442,783 |
