Zynga Inc (ZNGA)
NASDAQ
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| 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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 1729895700 | 8.18 | 0 | 0.00 | 8.18 | 8.18 | 8.18 | 0 |
| 1729809300 | 8.18 | 0 | 0.00 | 8.18 | 8.18 | 8.18 | 0 |
| 1729722900 | 8.18 | 0 | 0.00 | 8.18 | 8.18 | 8.18 | 0 |
| 1729636500 | 8.18 | 0 | 0.00 | 8.18 | 8.18 | 8.18 | 0 |
| 1729550100 | 8.18 | 0 | 0.00 | 8.18 | 8.18 | 8.18 | 0 |
| 1729290900 | 8.18 | 0 | 0.00 | 8.18 | 8.18 | 8.18 | 0 |
| 1729204500 | 8.18 | 0 | 0.00 | 8.18 | 8.18 | 8.18 | 0 |
| 1729118100 | 8.18 | 0 | 0.00 | 8.18 | 8.18 | 8.18 | 0 |
| 1729031700 | 8.18 | 0 | 0.00 | 8.18 | 8.18 | 8.18 | 0 |
| 1728945300 | 8.18 | 0 | 0.00 | 8.18 | 8.18 | 8.18 | 0 |
| 1728686100 | 8.18 | 0 | 0.00 | 8.18 | 8.18 | 8.18 | 0 |
| 1728599700 | 8.18 | 0 | 0.00 | 8.18 | 8.18 | 8.18 | 0 |
| 1728513300 | 8.18 | 0 | 0.00 | 8.18 | 8.18 | 8.18 | 0 |
| 1728426900 | 8.18 | 0 | 0.00 | 8.18 | 8.18 | 8.18 | 0 |
| 1728340500 | 8.18 | 0 | 0.00 | 8.18 | 8.18 | 8.18 | 0 |
| 1728081300 | 8.18 | 0 | 0.00 | 8.18 | 8.18 | 8.18 | 0 |
| 1727994900 | 8.18 | 0 | 0.00 | 8.18 | 8.18 | 8.18 | 0 |
| 1727908500 | 8.18 | 0 | 0.00 | 8.18 | 8.18 | 8.18 | 0 |
| 1727822100 | 8.18 | 0 | 0.00 | 8.18 | 8.18 | 8.18 | 0 |
| 1727735520 | 8.18 | 0 | 0.00 | 8.18 | 8.18 | 8.18 | 0 |
| 1727476500 | 8.18 | 0 | 0.00 | 8.18 | 8.18 | 8.18 | 0 |
| 1727390100 | 8.18 | 0 | 0.00 | 8.18 | 8.18 | 8.18 | 0 |
| 1727303700 | 8.18 | 0 | 0.00 | 8.18 | 8.18 | 8.18 | 0 |
| 1727217300 | 8.18 | 0 | 0.00 | 8.18 | 8.18 | 8.18 | 0 |
| 1727130900 | 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.
