Zynga Inc (ZNGA)
NASDAQ
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737761700 | 8.18 | 0 | 0.00 | 8.18 | 8.18 | 8.18 | 0 |
| 1737675300 | 8.18 | 0 | 0.00 | 8.18 | 8.18 | 8.18 | 0 |
| 1737588900 | 8.18 | 0 | 0.00 | 8.18 | 8.18 | 8.18 | 0 |
| 1737502500 | 8.18 | 0 | 0.00 | 8.18 | 8.18 | 8.18 | 0 |
| 1737156900 | 8.18 | 0 | 0.00 | 8.18 | 8.18 | 8.18 | 0 |
| 1737070500 | 8.18 | 0 | 0.00 | 8.18 | 8.18 | 8.18 | 0 |
| 1736984100 | 8.18 | 0 | 0.00 | 8.18 | 8.18 | 8.18 | 0 |
| 1736897700 | 8.18 | 0 | 0.00 | 8.18 | 8.18 | 8.18 | 0 |
| 1736811300 | 8.18 | 0 | 0.00 | 8.18 | 8.18 | 8.18 | 0 |
| 1736552100 | 8.18 | 0 | 0.00 | 8.18 | 8.18 | 8.18 | 0 |
| 1736379300 | 8.18 | 0 | 0.00 | 8.18 | 8.18 | 8.18 | 0 |
| 1736292900 | 8.18 | 0 | 0.00 | 8.18 | 8.18 | 8.18 | 0 |
| 1736206500 | 8.18 | 0 | 0.00 | 8.18 | 8.18 | 8.18 | 0 |
| 1735947300 | 8.18 | 0 | 0.00 | 8.18 | 8.18 | 8.18 | 0 |
| 1735860900 | 8.18 | 0 | 0.00 | 8.18 | 8.18 | 8.18 | 0 |
| 1735688100 | 8.18 | 0 | 0.00 | 8.18 | 8.18 | 8.18 | 0 |
| 1735601700 | 8.18 | 0 | 0.00 | 8.18 | 8.18 | 8.18 | 0 |
| 1735342500 | 8.18 | 0 | 0.00 | 8.18 | 8.18 | 8.18 | 0 |
| 1735256100 | 8.18 | 0 | 0.00 | 8.18 | 8.18 | 8.18 | 0 |
| 1735077840 | 8.18 | 0 | 0.00 | 8.18 | 8.18 | 8.18 | 0 |
| 1734996900 | 8.18 | 0 | 0.00 | 8.18 | 8.18 | 8.18 | 0 |
| 1734737700 | 8.18 | 0 | 0.00 | 8.18 | 8.18 | 8.18 | 0 |
| 1734651300 | 8.18 | 0 | 0.00 | 8.18 | 8.18 | 8.18 | 0 |
| 1734564900 | 8.18 | 0 | 0.00 | 8.18 | 8.18 | 8.18 | 0 |
| 1734478500 | 8.18 | 0 | 0.00 | 8.18 | 8.18 | 8.18 | 0 |
| 1734392100 | 8.18 | 0 | 0.00 | 8.18 | 8.18 | 8.18 | 0 |
| 1734132900 | 8.18 | 0 | 0.00 | 8.18 | 8.18 | 8.18 | 0 |
| 1734046500 | 8.18 | 0 | 0.00 | 8.18 | 8.18 | 8.18 | 0 |
| 1733960100 | 8.18 | 0 | 0.00 | 8.18 | 8.18 | 8.18 | 0 |
| 1733873700 | 8.18 | 0 | 0.00 | 8.18 | 8.18 | 8.18 | 0 |
| 1733787300 | 8.18 | 0 | 0.00 | 8.18 | 8.18 | 8.18 | 0 |
| 1733528100 | 8.18 | 0 | 0.00 | 8.18 | 8.18 | 8.18 | 0 |
| 1733441700 | 8.18 | 0 | 0.00 | 8.18 | 8.18 | 8.18 | 0 |
| 1733355300 | 8.18 | 0 | 0.00 | 8.18 | 8.18 | 8.18 | 0 |
| 1733268900 | 8.18 | 0 | 0.00 | 8.18 | 8.18 | 8.18 | 0 |
| 1733182500 | 8.18 | 0 | 0.00 | 8.18 | 8.18 | 8.18 | 0 |
| 1732917840 | 8.18 | 0 | 0.00 | 8.18 | 8.18 | 8.18 | 0 |
| 1732750500 | 8.18 | 0 | 0.00 | 8.18 | 8.18 | 8.18 | 0 |
| 1732664100 | 8.18 | 0 | 0.00 | 8.18 | 8.18 | 8.18 | 0 |
| 1732577700 | 8.18 | 0 | 0.00 | 8.18 | 8.18 | 8.18 | 0 |
| 1732318500 | 8.18 | 0 | 0.00 | 8.18 | 8.18 | 8.18 | 0 |
| 1732232100 | 8.18 | 0 | 0.00 | 8.18 | 8.18 | 8.18 | 0 |
| 1732145700 | 8.18 | 0 | 0.00 | 8.18 | 8.18 | 8.18 | 0 |
| 1732059300 | 8.18 | 0 | 0.00 | 8.18 | 8.18 | 8.18 | 0 |
| 1731972900 | 8.18 | 0 | 0.00 | 8.18 | 8.18 | 8.18 | 0 |
| 1731713700 | 8.18 | 0 | 0.00 | 8.18 | 8.18 | 8.18 | 0 |
| 1731627300 | 8.18 | 0 | 0.00 | 8.18 | 8.18 | 8.18 | 0 |
| 1731540900 | 8.18 | 0 | 0.00 | 8.18 | 8.18 | 8.18 | 0 |
| 1731454500 | 8.18 | 0 | 0.00 | 8.18 | 8.18 | 8.18 | 0 |
| 1731368100 | 8.18 | 0 | 0.00 | 8.18 | 8.18 | 8.18 | 0 |
| 1731108900 | 8.18 | 0 | 0.00 | 8.18 | 8.18 | 8.18 | 0 |
| 1731022500 | 8.18 | 0 | 0.00 | 8.18 | 8.18 | 8.18 | 0 |
| 1730936100 | 8.18 | 0 | 0.00 | 8.18 | 8.18 | 8.18 | 0 |
| 1730849700 | 8.18 | 0 | 0.00 | 8.18 | 8.18 | 8.18 | 0 |
| 1730763300 | 8.18 | 0 | 0.00 | 8.18 | 8.18 | 8.18 | 0 |
| 1730500500 | 8.18 | 0 | 0.00 | 8.18 | 8.18 | 8.18 | 0 |
| 1730414100 | 8.18 | 0 | 0.00 | 8.18 | 8.18 | 8.18 | 0 |
| 1730327700 | 8.18 | 0 | 0.00 | 8.18 | 8.18 | 8.18 | 0 |
| 1730241300 | 8.18 | 0 | 0.00 | 8.18 | 8.18 | 8.18 | 0 |
| 1730154900 | 8.18 | 0 | 0.00 | 8.18 | 8.18 | 8.18 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
