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 | High Price | Low Price | Open Price | Close Price | Last Traded  |
|
|---|---|---|---|---|---|---|---|---|
| -0.04 | -0.6% | 6.63 | 6.71 | 6.58 | 6.67 | 6.67 | 19:05:47 |
ZNGA Historical Summary
| Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 6.78 | 6.92 | 6.58 | 6.76 | 15,822,660 | -0.15 | -2.21% |
| 1 Month | 6.28 | 6.92 | 6.05 | 6.50 | 14,868,042 | 0.35 | 5.57% |
| 3 Months | 6.16 | 6.92 | 6.00 | 6.33 | 13,452,895 | 0.47 | 7.63% |
| 6 Months | 6.34 | 6.92 | 5.51 | 6.11 | 15,827,758 | 0.29 | 4.57% |
| 1 Year | 4.26 | 6.92 | 4.21 | 5.88 | 16,070,913 | 2.37 | 55.63% |
| 3 Years | 2.62 | 6.92 | 2.40 | 4.62 | 12,628,653 | 4.01 | 153.05% |
| 5 Years | 2.61 | 6.92 | 1.78 | 3.83 | 12,346,289 | 4.02 | 154.02% |
ZNGA 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jan 21 2020 | 6.64 | -0.03 | -0.45% | 6.67 | 6.71 | 6.58 | 22,582,241 |
| Jan 17 2020 | 6.67 | -0.14 | -2.06% | 6.83 | 6.8597 | 6.63 | 23,193,474 |
| Jan 16 2020 | 6.81 | -0.04 | -0.58% | 6.88 | 6.90 | 6.80 | 18,813,554 |
| Jan 15 2020 | 6.85 | 0.08 | 1.18% | 6.86 | 6.92 | 6.7902 | 12,596,220 |
| Jan 14 2020 | 6.77 | 0.00 | 0.0% | 6.78 | 6.81 | 6.70 | 8,687,398 |
| Jan 13 2020 | 6.77 | 0.15 | 2.27% | 6.66 | 6.80 | 6.61 | 10,387,071 |
| Jan 10 2020 | 6.62 | -0.08 | -1.19% | 6.71 | 6.795 | 6.60 | 19,812,668 |
| Jan 09 2020 | 6.70 | 0.11 | 1.67% | 6.66 | 6.78 | 6.60 | 17,519,605 |
| Jan 08 2020 | 6.59 | 0.09 | 1.38% | 6.48 | 6.62 | 6.40 | 17,926,010 |
| Jan 07 2020 | 6.50 | 0.23 | 3.67% | 6.33 | 6.50 | 6.31 | 24,385,392 |
| Jan 06 2020 | 6.27 | 0.04 | 0.64% | 6.14 | 6.32 | 6.14 | 21,089,781 |
| Jan 03 2020 | 6.23 | 0.08 | 1.3% | 6.12 | 6.23 | 6.11 | 10,269,512 |
| Jan 02 2020 | 6.15 | 0.03 | 0.49% | 6.19 | 6.20 | 6.12 | 16,457,389 |
| Dec 31 2019 | 6.12 | -0.02 | -0.33% | 6.16 | 6.20 | 6.11 | 9,985,651 |
| Dec 30 2019 | 6.14 | -0.12 | -1.92% | 6.29 | 6.32 | 6.05 | 14,162,880 |
| Dec 27 2019 | 6.26 | -0.04 | -0.56% | 6.35 | 6.38 | 6.22 | 6,697,540 |
| Dec 26 2019 | 6.295 | 0.00 | 0.08% | 6.33 | 6.38 | 6.29 | 8,094,416 |
| Dec 24 2019 | 6.29 | 0.01 | 0.16% | 6.28 | 6.33 | 6.25 | 3,160,846 |
| Dec 23 2019 | 6.28 | 0.02 | 0.32% | 6.24 | 6.34 | 6.20 | 11,447,804 |
