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  |
|
|---|---|---|---|---|---|---|---|---|
| 0.025 | 0.4% | 6.305 | 6.31 | 6.23 | 6.24 | 6.28 | 19:59:42 |
ZNGA Historical Summary
| Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 6.34 | 6.44 | 6.18 | 6.27 | 12,787,128 | -0.035 | -0.55% |
| 1 Month | 6.15 | 6.465 | 6.001 | 6.20 | 16,119,884 | 0.155 | 2.52% |
| 3 Months | 5.62 | 6.465 | 5.53 | 5.97 | 16,760,563 | 0.685 | 12.19% |
| 6 Months | 5.84 | 6.65 | 5.51 | 6.07 | 17,746,882 | 0.465 | 7.96% |
| 1 Year | 3.60 | 6.65 | 3.32 | 5.53 | 15,842,231 | 2.71 | 75.14% |
| 3 Years | 2.78 | 6.65 | 2.40 | 4.42 | 12,374,619 | 3.53 | 126.8% |
| 5 Years | 2.61 | 6.65 | 1.78 | 3.68 | 12,370,594 | 3.70 | 141.57% |
ZNGA 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Nov 11 2019 | 6.31 | 0.03 | 0.48% | 6.24 | 6.31 | 6.23 | 8,781,964 |
| Nov 08 2019 | 6.28 | 0.05 | 0.8% | 6.27 | 6.29 | 6.18 | 9,459,260 |
| Nov 07 2019 | 6.23 | -0.06 | -0.95% | 6.29 | 6.34 | 6.22 | 12,106,142 |
| Nov 06 2019 | 6.29 | -0.01 | -0.08% | 6.27 | 6.32 | 6.22 | 10,190,517 |
| Nov 05 2019 | 6.295 | 0.04 | 0.72% | 6.28 | 6.32 | 6.20 | 17,537,831 |
| Nov 04 2019 | 6.25 | -0.10 | -1.57% | 6.34 | 6.44 | 6.235 | 14,641,891 |
| Nov 01 2019 | 6.35 | 0.18 | 2.92% | 6.21 | 6.42 | 6.15 | 21,219,645 |
| Oct 31 2019 | 6.17 | 0.00 | 0.0% | 6.35 | 6.465 | 6.04 | 28,324,465 |
| Oct 30 2019 | 6.17 | 0.12 | 1.98% | 6.12 | 6.23 | 6.07 | 20,645,094 |
| Oct 29 2019 | 6.05 | -0.11 | -1.79% | 6.16 | 6.19 | 6.05 | 19,467,708 |
| Oct 28 2019 | 6.16 | 0.00 | 0.0% | 6.15 | 6.24 | 6.07 | 12,832,189 |
| Oct 25 2019 | 6.16 | 0.00 | 0.0% | 6.16 | 6.20 | 6.10 | 11,957,925 |
| Oct 24 2019 | 6.16 | 0.08 | 1.32% | 6.11 | 6.17 | 6.07 | 15,549,075 |
| Oct 23 2019 | 6.08 | -0.05 | -0.82% | 6.10 | 6.22 | 6.001 | 12,997,999 |
| Oct 22 2019 | 6.13 | -0.16 | -2.54% | 6.28 | 6.34 | 6.125 | 15,587,213 |
| Oct 21 2019 | 6.29 | 0.06 | 0.96% | 6.25 | 6.35 | 6.21 | 16,393,435 |
| Oct 18 2019 | 6.23 | -0.01 | -0.16% | 6.24 | 6.275 | 6.12 | 20,464,388 |
| Oct 17 2019 | 6.24 | 0.04 | 0.73% | 6.23 | 6.31 | 6.175 | 14,730,324 |
| Oct 16 2019 | 6.195 | 0.01 | 0.24% | 6.17 | 6.23 | 6.12 | 21,032,376 |
| Oct 15 2019 | 6.1802 | 0.09 | 1.48% | 6.12 | 6.20 | 6.10 | 13,362,359 |
| Oct 14 2019 | 6.09 | -0.05 | -0.81% | 6.15 | 6.19 | 6.04 | 13,897,843 |
