Best deals to access real time data! |
|
Big Cap Pro
Monthly Subscription
for only
|
|
Small Cap Basic
Monthly Subscription
for only
|
|
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
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 | Low Price | High Price | Open Price | Close Price | Last Traded  |
|
|---|---|---|---|---|---|---|---|---|
| 0.00 | 0.0% | 9.15 | 0.00 | 0.00 | 0.00 | 9.15 | 04:16:29 |
ZNGA Historical Summary
| Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 8.51 | 9.19 | 7.65 | 8.60 | 30,590,483 | 0.64 | 7.52% |
| 1 Month | 7.29 | 9.19 | 7.15 | 8.10 | 21,792,818 | 1.86 | 25.51% |
| 3 Months | 6.57 | 9.19 | 5.65 | 7.26 | 20,488,646 | 2.58 | 39.27% |
| 6 Months | 6.21 | 9.19 | 5.65 | 6.89 | 19,514,174 | 2.94 | 47.34% |
| 1 Year | 6.27 | 9.19 | 5.51 | 6.51 | 18,519,558 | 2.88 | 45.93% |
| 3 Years | 3.54 | 9.19 | 3.20 | 5.23 | 14,016,178 | 5.61 | 158.47% |
| 5 Years | 2.95 | 9.19 | 1.78 | 4.35 | 12,680,146 | 6.20 | 210.17% |
ZNGA 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 29 2020 | 9.15 | 1.08 | 13.38% | 8.20 | 9.19 | 8.184 | 60,766,785 |
| May 28 2020 | 8.07 | 0.08 | 1.0% | 7.97 | 8.18 | 7.90 | 16,682,069 |
| May 27 2020 | 7.99 | -0.16 | -1.96% | 8.00 | 8.26 | 7.65 | 27,334,050 |
| May 26 2020 | 8.15 | -0.23 | -2.74% | 8.51 | 8.88 | 8.08 | 17,579,028 |
| May 22 2020 | 8.38 | 0.25 | 3.01% | 8.16 | 8.41 | 8.11 | 17,581,102 |
| May 21 2020 | 8.135 | -0.01 | -0.06% | 8.18 | 8.365 | 8.085 | 13,508,998 |
| May 20 2020 | 8.14 | 0.10 | 1.24% | 8.14 | 8.30 | 8.0801 | 16,468,660 |
| May 19 2020 | 8.04 | 0.06 | 0.75% | 7.99 | 8.17 | 7.89 | 15,021,787 |
| May 18 2020 | 7.98 | -0.07 | -0.87% | 8.10 | 8.14 | 7.88 | 33,543,772 |
| May 15 2020 | 8.05 | 0.26 | 3.34% | 7.85 | 8.05 | 7.73 | 17,899,612 |
| May 14 2020 | 7.79 | 0.11 | 1.43% | 7.67 | 7.88 | 7.57 | 15,100,932 |
| May 13 2020 | 7.68 | -0.05 | -0.65% | 7.78 | 7.96 | 7.57 | 19,563,451 |
| May 12 2020 | 7.73 | -0.21 | -2.64% | 7.97 | 8.00 | 7.72 | 15,712,807 |
| May 11 2020 | 7.94 | 0.17 | 2.19% | 7.725 | 8.00 | 7.725 | 15,167,167 |
| May 08 2020 | 7.77 | 0.12 | 1.57% | 7.66 | 7.79 | 7.60 | 14,717,859 |
| May 07 2020 | 7.65 | -0.35 | -4.38% | 7.56 | 7.82 | 7.42 | 32,771,099 |
| May 06 2020 | 8.00 | 0.39 | 5.12% | 7.71 | 8.00 | 7.68 | 34,641,804 |
| May 05 2020 | 7.61 | 0.14 | 1.87% | 7.56 | 7.82 | 7.485 | 14,878,045 |
| May 04 2020 | 7.47 | 0.22 | 3.03% | 7.29 | 7.49 | 7.15 | 15,124,521 |
| May 01 2020 | 7.25 | -0.26 | -3.46% | 7.46 | 7.53 | 7.24 | 20,911,704 |
