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 | Last Traded  |
|
|---|---|---|---|---|
| 0.26 | 2.69% | 9.93 | 18:48:08 |
| Open Price | Low Price | High Price | Close Price | Prev Close |
|---|---|---|---|---|
| 9.79 | 9.71 | 9.95 | 9.935 | 9.67 |
ZNGA Historical Summary
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 9.65 | 10.04 | 9.35 | 9.71 | 26,830,872 | 0.28 | 2.9% |
| 1 Month | 9.99 | 10.17 | 9.35 | 9.76 | 17,791,131 | -0.06 | -0.6% |
| 3 Months | 9.44 | 10.17 | 7.77 | 8.99 | 22,814,603 | 0.49 | 5.19% |
| 6 Months | 9.54 | 10.69 | 7.77 | 9.11 | 20,071,676 | 0.39 | 4.09% |
| 1 Year | 6.67 | 10.69 | 5.65 | 8.37 | 21,095,605 | 3.26 | 48.88% |
| 3 Years | 3.77 | 10.69 | 3.20 | 6.52 | 16,178,186 | 6.16 | 163.4% |
| 5 Years | 2.37 | 10.69 | 1.78 | 5.41 | 14,182,684 | 7.56 | 318.99% |
ZNGA 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jan 19 2021 | 9.935 | 0.27 | 2.74% | 9.79 | 9.95 | 9.71 | 24,160,647 |
| Jan 15 2021 | 9.67 | -0.24 | -2.42% | 9.98 | 10.01 | 9.66 | 21,052,877 |
| Jan 14 2021 | 9.91 | 0.10 | 1.02% | 9.83 | 10.04 | 9.8201 | 19,675,084 |
| Jan 13 2021 | 9.81 | 0.24 | 2.51% | 9.59 | 9.93 | 9.43 | 25,542,757 |
| Jan 12 2021 | 9.57 | -0.04 | -0.42% | 9.65 | 9.75 | 9.35 | 41,052,768 |
| Jan 11 2021 | 9.61 | -0.31 | -3.13% | 9.87 | 9.902 | 9.58 | 27,386,181 |
| Jan 08 2021 | 9.92 | 0.08 | 0.81% | 9.90 | 10.17 | 9.8817 | 18,197,327 |
| Jan 07 2021 | 9.84 | 0.24 | 2.5% | 9.71 | 9.875 | 9.68 | 9,927,075 |
| Jan 06 2021 | 9.60 | -0.24 | -2.44% | 9.63 | 9.84 | 9.515 | 26,311,382 |
| Jan 05 2021 | 9.84 | 0.07 | 0.72% | 9.74 | 9.87 | 9.65 | 15,206,106 |
| Jan 04 2021 | 9.77 | -0.10 | -1.01% | 9.84 | 9.915 | 9.71 | 19,947,535 |
| Dec 31 2020 | 9.87 | 0.15 | 1.54% | 9.76 | 9.8884 | 9.66 | 12,415,532 |
| Dec 30 2020 | 9.72 | 0.11 | 1.14% | 9.58 | 9.77 | 9.56 | 11,162,563 |
| Dec 29 2020 | 9.61 | -0.12 | -1.23% | 9.7469 | 9.80 | 9.49 | 18,693,474 |
| Dec 28 2020 | 9.73 | -0.18 | -1.82% | 9.98 | 10.05 | 9.71 | 17,422,154 |
| Dec 24 2020 | 9.91 | -0.02 | -0.2% | 9.90 | 10.00 | 9.84 | 5,187,689 |
| Dec 23 2020 | 9.93 | -0.06 | -0.6% | 9.99 | 10.03 | 9.79 | 12,533,209 |
| Dec 22 2020 | 9.99 | 0.12 | 1.22% | 9.99 | 10.14 | 9.91 | 17,418,355 |
| Dec 21 2020 | 9.87 | -0.07 | -0.7% | 9.92 | 10.00 | 9.71 | 18,314,883 |
