Zynga Inc $4.56

down 0.00


22/4/2014 08:10 PM  |  NASDAQ : ZNGA  
Industries : Computer Software & Services / Multimedia & Graphics Software
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ZNGA historical data

Date Open High Low Close Volume
4/22/20144.474.644.464.5633,931,300
4/21/20144.334.554.334.4746,468,000
4/17/20144.154.384.104.2939,177,500
4/16/20144.084.134.004.1126,197,800
4/15/20144.064.063.794.0136,685,600
4/14/20144.154.173.894.0129,686,800
4/11/20144.124.204.004.0732,156,300
4/10/20144.404.404.054.0732,786,400
4/9/20144.334.394.284.3724,775,300
4/8/20144.264.374.224.3029,562,000
4/7/20144.264.344.114.1963,150,000
4/4/20144.204.334.084.2038,065,700
4/3/20144.334.394.104.1536,988,200
4/2/20144.404.544.324.3236,325,900
4/1/20144.344.494.324.3832,441,800
3/31/20144.524.544.214.3031,174,700
3/28/20144.674.674.264.4246,037,700
3/27/20144.604.634.364.4755,456,800
3/26/20144.754.754.524.6458,092,100
3/25/20144.755.084.754.8445,490,700
3/24/20144.874.954.664.7034,411,400
3/21/20145.075.134.874.9537,566,600
3/20/20145.125.285.015.0826,778,100
3/19/20145.315.385.055.1436,224,700
3/18/20145.345.475.185.3528,174,200
3/17/20145.585.595.335.3427,678,800
3/14/20145.525.575.425.4617,949,200
3/13/20145.785.795.425.5239,279,400
3/12/20145.655.875.505.7935,920,900
3/11/20145.525.895.415.6546,063,900
3/10/20145.555.625.485.5315,193,600
3/7/20145.575.635.485.5824,970,700
3/6/20145.655.705.465.5126,235,000
3/5/20145.685.855.645.6936,749,000
3/4/20145.465.745.435.6557,770,400
3/3/20145.055.264.925.2431,909,900
2/28/20145.235.324.915.0634,578,300
2/27/20145.215.245.085.2130,502,500
2/26/20145.115.345.095.2430,261,300
2/25/20145.005.224.965.0832,977,500
2/24/20145.005.074.975.0018,842,000
2/21/20145.075.084.935.0026,685,900
2/20/20145.075.114.975.0921,562,600
2/19/20145.095.145.015.0735,549,600
2/18/20144.895.164.885.1546,112,400
2/14/20144.805.064.744.8751,934,300
2/13/20144.724.814.624.7635,432,400
2/12/20144.624.924.584.8073,710,600
2/11/20144.504.674.504.6320,297,900
2/10/20144.674.764.544.5636,864,300
2/7/20144.444.604.404.5327,091,900
2/6/20144.474.554.384.4727,191,400
2/5/20144.524.604.374.4639,973,500
2/4/20144.704.974.494.5988,598,496
2/3/20144.194.584.164.4975,515,296
1/31/20144.254.504.104.40170,319,008
1/30/20143.533.573.493.5629,094,300
1/29/20143.383.453.363.4211,874,200
1/28/20143.413.483.353.3923,468,800
1/27/20143.453.513.373.4212,595,000
1/24/20143.513.533.313.5027,882,400
1/23/20143.603.603.513.5610,066,500
1/22/20143.673.683.583.638,810,220
1/21/20143.543.663.483.6318,236,100
1/17/20143.563.613.483.5519,434,000
1/16/20143.953.993.533.5480,439,000
1/15/20144.064.114.014.038,353,600
1/14/20144.024.084.004.068,496,090
1/13/20144.094.163.984.0314,088,000
1/10/20144.144.184.104.115,874,790
1/9/20144.204.214.104.129,992,090
1/8/20144.184.254.124.1818,650,400
1/7/20144.064.224.054.1529,255,700
1/6/20144.064.073.974.0416,335,800
1/3/20143.944.023.913.9710,871,800
1/2/20143.803.973.803.9511,008,100
12/31/20133.863.893.773.8020,018,000
12/30/20133.953.983.843.8812,516,900
12/27/20134.044.063.953.9512,033,300
12/26/20134.154.164.044.076,772,070
12/24/20134.074.164.074.118,151,020
12/23/20134.004.103.974.0820,455,400
12/20/20134.064.093.964.0031,894,400
12/19/20134.104.154.064.069,617,890
12/18/20134.164.164.024.1015,034,600
12/17/20134.104.164.074.147,347,650
12/16/20134.134.174.024.1010,281,800
12/13/20134.194.234.114.1111,080,500
12/12/20134.074.204.014.1412,648,400
12/11/20134.144.154.034.0514,009,000
12/10/20134.004.143.964.1326,283,500
12/9/20133.994.053.923.9915,041,600
12/6/20134.034.113.973.9923,048,900
12/5/20134.094.153.994.0124,489,700
12/4/20134.084.174.004.0724,994,200
12/3/20134.244.254.074.0932,069,800
12/2/20134.394.394.244.2918,958,000
11/29/20134.394.454.344.357,462,180
11/27/20134.464.554.334.4124,871,200
11/26/20134.464.524.414.4629,364,400
Trading Center