Zynga Inc $3.00

down -0.04


25/7/2014 04:00 PM  |  NASDAQ : ZNGA  
Industries : Computer Software & Services / Multimedia & Graphics Software
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ZNGA historical data

Date Open High Low Close Volume
7/25/20143.023.063.003.0018,968,108
7/24/20143.063.093.023.0411,982,713
7/23/20143.053.093.033.0610,824,588
7/22/20143.113.143.023.0420,161,688
7/21/20143.063.123.023.1017,649,697
7/18/20143.053.132.973.0558,199,351
7/17/20143.013.143.013.0830,301,382
7/16/20143.103.133.023.0212,467,877
7/15/20143.193.213.093.1011,077,490
7/14/20143.243.273.173.1811,106,236
7/11/20143.153.263.113.2416,836,986
7/10/20143.003.152.973.1217,991,325
7/9/20143.043.083.003.0114,438,078
7/8/20143.123.132.963.0423,222,099
7/7/20143.163.213.123.159,884,993
7/3/20143.203.253.153.195,909,290
7/2/20143.233.263.193.2010,351,504
7/1/20143.223.283.213.2313,504,585
6/30/20143.243.253.193.2115,750,773
6/27/20143.203.293.203.2325,680,538
6/26/20143.133.203.073.1916,348,297
6/25/20143.053.133.043.1021,102,750
6/24/20143.123.153.033.0618,336,649
6/23/20143.063.153.033.1214,362,073
6/20/20143.083.103.013.0415,518,040
6/19/20143.123.133.053.0612,496,239
6/18/20143.153.193.103.1117,088,356
6/17/20143.093.143.073.1312,252,107
6/16/20143.043.133.023.0813,682,512
6/13/20143.163.193.083.1015,827,885
6/12/20143.203.253.073.1021,678,120
6/11/20143.163.253.113.1821,971,070
6/10/20143.063.223.063.2043,413,507
6/9/20142.993.072.983.0019,546,192
6/6/20142.993.072.912.9830,940,439
6/5/20143.213.222.732.97152,132,805
6/4/20143.313.343.253.2727,145,190
6/3/20143.413.413.303.3125,183,218
6/2/20143.443.473.373.3919,548,100
5/30/20143.403.493.353.4525,159,672
5/29/20143.473.513.373.4126,089,276
5/28/20143.413.493.403.4420,058,221
5/27/20143.323.453.293.4126,422,979
5/23/20143.323.353.253.2825,673,026
5/22/20143.393.453.293.3025,977,690
5/21/20143.383.423.293.3924,902,865
5/20/20143.473.513.323.3517,580,147
5/19/20143.273.523.273.5033,899,201
5/16/20143.333.453.253.3533,379,960
5/15/20143.503.533.343.3642,295,444
5/14/20143.643.683.503.5223,350,838
5/13/20143.643.813.593.6623,832,538
5/12/20143.533.663.533.5917,869,317
5/9/20143.533.543.473.4814,236,964
5/8/20143.533.673.503.5417,931,275
5/7/20143.723.723.443.5632,249,081
5/6/20143.853.853.683.7118,606,152
5/5/20143.843.903.803.849,235,513
5/2/20143.934.003.853.8617,255,092
5/1/20144.104.133.883.9027,030,155
4/30/20143.954.053.844.0531,563,006
4/29/20143.874.003.823.9524,069,601
4/28/20144.084.113.763.9045,043,470
4/25/20144.264.284.014.0843,523,919
4/24/20144.644.664.204.3571,271,130
4/23/20144.604.644.414.4254,312,794
4/22/20144.474.644.464.5633,931,295
4/21/20144.334.554.334.4746,468,041
4/17/20144.154.384.104.2939,177,485
4/16/20144.084.134.004.1126,197,793
4/15/20144.064.063.794.0136,685,612
4/14/20144.154.173.894.0129,686,815
4/11/20144.124.204.004.0732,156,262
4/10/20144.404.404.054.0732,786,426
4/9/20144.334.394.284.3724,775,349
4/8/20144.264.374.224.3029,561,989
4/7/20144.264.344.114.1963,149,995
4/4/20144.204.334.084.2038,065,696
4/3/20144.334.394.104.1536,988,229
4/2/20144.404.544.324.3236,325,918
4/1/20144.344.494.324.3832,441,753
3/31/20144.524.544.214.3031,174,713
3/28/20144.674.674.264.4246,037,668
3/27/20144.604.634.364.4755,456,814
3/26/20144.754.754.524.6458,092,148
3/25/20144.755.084.754.8445,490,737
3/24/20144.874.954.664.7034,411,407
3/21/20145.075.134.874.9537,566,587
3/20/20145.125.285.015.0826,778,078
3/19/20145.315.385.055.1436,224,699
3/18/20145.345.475.185.3528,174,190
3/17/20145.585.595.335.3427,678,764
3/14/20145.525.575.425.4617,949,249
3/13/20145.785.795.425.5239,279,450
3/12/20145.655.875.505.7935,920,853
3/11/20145.525.895.415.6546,063,922
3/10/20145.555.625.485.5315,193,613
3/7/20145.575.635.485.5824,970,696
3/6/20145.655.705.465.5126,235,033
3/5/20145.685.855.645.6936,749,027
Trading Center