$2.44 +0.05 (%) Zynga Inc - NASDAQ

Dec. 18, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ZNGA historical data

Date Open High Low Close Volume
12/18/20142.432.522.422.4416,343,865
12/17/20142.382.472.352.3914,666,775
12/16/20142.412.522.302.3228,180,883
12/15/20142.492.552.422.4416,926,099
12/12/20142.422.532.422.508,430,156
12/11/20142.502.552.452.477,321,935
12/10/20142.552.592.472.5110,041,771
12/9/20142.432.612.392.5614,466,957
12/8/20142.522.552.452.487,627,979
12/5/20142.542.582.492.518,233,370
12/4/20142.542.552.472.538,401,488
12/3/20142.452.592.452.5411,070,658
12/2/20142.502.522.452.488,211,642
12/1/20142.582.592.502.519,465,597
11/28/20142.632.642.572.604,792,819
11/26/20142.622.672.622.635,760,637
11/25/20142.662.682.622.6410,604,487
11/24/20142.712.742.612.688,360,994
11/21/20142.722.732.682.698,813,283
11/20/20142.652.742.642.698,988,401
11/19/20142.682.722.652.698,689,680
11/18/20142.742.782.662.7111,125,894
11/17/20142.782.782.632.7516,882,581
11/14/20142.732.802.662.7714,817,726
11/13/20142.812.922.702.7327,990,602
11/12/20142.722.862.702.8130,669,754
11/11/20142.612.782.552.7557,523,254
11/10/20142.462.482.382.4823,999,747
11/7/20142.592.692.352.4383,913,120
11/6/20142.352.432.312.3624,342,931
11/5/20142.442.472.342.3518,239,509
11/4/20142.602.622.402.4312,329,759
11/3/20142.552.622.552.5611,136,239
10/31/20142.432.682.422.5531,726,147
10/30/20142.322.412.312.4010,418,560
10/29/20142.382.402.312.347,926,917
10/28/20142.362.432.362.406,043,930
10/27/20142.372.382.312.387,204,366
10/24/20142.342.412.342.375,677,628
10/23/20142.342.412.342.377,780,631
10/22/20142.422.552.312.3422,594,669
10/21/20142.312.482.292.4322,317,469
10/20/20142.272.342.252.2912,880,296
10/17/20142.352.372.282.2913,795,518
10/16/20142.252.402.242.2916,318,070
10/15/20142.252.302.202.2813,623,738
10/14/20142.252.322.232.2722,966,342
10/13/20142.392.402.252.2828,849,524
10/10/20142.372.392.232.3722,667,918
10/9/20142.572.592.362.4026,841,264
10/8/20142.602.612.452.5639,459,785
10/7/20142.532.722.532.5618,400,103
10/6/20142.622.662.522.5518,884,683
10/3/20142.642.682.602.6211,211,872
10/2/20142.662.672.552.6235,703,833
10/1/20142.712.732.602.6921,086,429
9/30/20142.792.802.702.7016,830,628
9/29/20142.812.832.742.7936,420,972
9/26/20142.962.992.832.8319,464,836
9/25/20143.003.022.942.968,362,349
9/24/20142.983.042.943.0114,906,686
9/23/20143.103.112.983.0011,146,419
9/22/20143.023.082.993.0514,422,772
9/19/20143.103.113.043.0620,329,268
9/18/20143.153.193.063.0825,948,944
9/17/20143.023.153.023.1531,270,748
9/16/20142.893.032.853.0220,520,871
9/15/20142.932.932.822.9011,657,551
9/12/20142.932.962.912.926,421,124
9/11/20142.962.982.932.946,382,176
9/10/20142.943.012.902.9911,425,354
9/9/20143.003.022.912.9518,675,896
9/8/20143.083.083.013.027,934,388
9/5/20143.033.093.003.0813,759,243
9/4/20143.073.093.023.0513,811,301
9/3/20143.053.062.953.0117,818,472
9/2/20142.903.012.903.0115,992,894
8/29/20142.882.912.862.905,352,806
8/28/20142.892.922.842.889,184,551
8/27/20142.932.962.882.8812,726,773
8/26/20143.023.022.912.9514,058,025
8/25/20143.073.083.003.019,948,463
8/22/20143.103.103.043.0815,659,702
8/21/20143.103.113.013.0619,321,971
8/20/20143.093.143.033.1214,582,734
8/19/20143.053.153.043.1130,761,719
8/18/20142.933.092.923.0835,985,222
8/15/20142.882.922.832.9112,125,424
8/14/20142.852.882.822.8511,362,589
8/13/20142.812.862.812.8311,371,603
8/12/20142.822.872.762.8626,215,391
8/11/20142.902.902.762.8526,810,280
8/8/20142.732.892.702.8885,044,205
8/7/20142.812.952.772.9253,009,475
8/6/20142.812.842.732.7925,371,234
8/5/20142.872.882.792.8517,301,667
8/4/20142.882.942.812.8414,349,882
8/1/20142.912.932.832.8711,287,818
7/31/20142.922.932.862.9215,938,839
7/30/20142.952.962.902.9214,300,855
  • Showing 1-100 of 756 items
  • 1
  • 2
  • 3
  • ...
  • 8
  • >>
Trading Center