$2.64 -0.03 (%) Zynga Inc - NASDAQ

Jan. 13, 2017 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ZNGA historical data

Date Open High Low Close Volume
1/13/20172.682.692.602.6410,329,720
1/12/20172.652.692.612.677,578,917
1/11/20172.592.642.572.638,814,262
1/10/20172.662.692.602.609,396,632
1/9/20172.712.762.662.6610,599,479
1/6/20172.672.732.642.725,996,077
1/5/20172.692.712.632.655,955,669
1/4/20172.662.732.622.699,611,325
1/3/20172.602.652.562.6519,617,128
12/30/20162.582.602.562.577,396,601
12/29/20162.582.622.572.604,748,568
12/28/20162.582.602.552.584,177,147
12/27/20162.622.652.552.596,829,916
12/23/20162.602.632.562.5910,794,143
12/22/20162.652.652.522.5615,014,025
12/21/20162.692.702.632.656,430,548
12/20/20162.692.742.682.697,547,587
12/19/20162.782.782.642.6818,371,508
12/16/20162.812.842.732.7611,893,632
12/15/20162.802.842.782.838,374,720
12/14/20162.802.812.752.797,833,777
12/13/20162.912.942.802.819,293,422
12/12/20162.922.962.882.8811,856,383
12/9/20163.053.052.902.9314,950,681
12/8/20163.033.083.003.0111,846,179
12/7/20162.923.022.903.0014,023,679
12/6/20162.952.962.872.9216,161,759
12/5/20162.872.972.852.958,295,535
12/2/20162.862.892.842.865,178,557
12/1/20162.862.902.772.8718,944,506
11/30/20162.892.902.852.865,403,279
11/29/20162.842.892.832.876,355,470
11/28/20162.862.902.842.854,424,234
11/25/20162.892.922.872.882,215,999
11/23/20162.792.862.792.854,364,822
11/22/20162.802.832.782.798,286,278
11/21/20162.812.812.782.803,858,887
11/18/20162.802.832.792.809,686,304
11/17/20162.822.842.802.807,427,537
11/16/20162.802.842.782.8118,142,086
11/15/20162.852.932.842.8510,524,787
11/14/20162.882.922.852.857,665,642
11/11/20162.782.902.752.897,992,508
11/10/20162.812.862.752.808,031,976
11/9/20162.852.882.762.8212,526,655
11/8/20162.732.902.712.8819,098,047
11/7/20162.762.832.712.7313,867,466
11/4/20162.742.812.722.7311,180,450
11/3/20162.712.862.702.7622,734,257
11/2/20162.802.842.702.7419,968,016
11/1/20162.812.892.772.808,512,203
10/31/20162.822.832.762.815,711,355
10/28/20162.792.842.772.8213,067,468
10/27/20162.822.852.782.788,938,964
10/26/20162.902.902.802.828,227,155
10/25/20162.942.962.912.914,076,400
10/24/20162.902.942.892.946,183,042
10/21/20162.892.922.862.883,306,697
10/20/20162.872.922.862.9111,602,884
10/19/20162.822.892.822.888,765,622
10/18/20162.832.892.812.8213,739,609
10/17/20162.782.852.782.7811,591,975
10/14/20162.912.952.842.8522,926,493
10/13/20162.912.942.852.9013,474,904
10/12/20162.902.972.862.9416,382,507
10/11/20162.922.962.842.8923,665,834
10/10/20162.953.042.943.0117,302,065
10/7/20162.932.952.872.9412,856,141
10/6/20162.982.992.912.9211,588,614
10/5/20162.903.022.882.9719,896,241
10/4/20162.852.922.852.8912,449,739
10/3/20162.912.922.842.8612,979,221
9/30/20162.832.932.812.9116,957,843
9/29/20162.842.872.802.8113,107,142
9/28/20162.872.872.802.8210,752,210
9/27/20162.812.882.812.8812,155,366
9/26/20162.822.862.812.8314,559,505
9/23/20162.842.852.802.846,456,245
9/22/20162.872.872.792.848,686,960
9/21/20162.822.882.772.8712,625,694
9/20/20162.872.882.792.819,019,090
9/19/20162.912.922.852.869,144,584
9/16/20162.892.922.872.9110,110,063
9/15/20162.902.952.872.9211,226,542
9/14/20162.872.912.822.9116,967,815
9/13/20162.792.862.792.8619,922,238
9/12/20162.712.842.672.8428,534,364
9/9/20162.852.862.722.7318,569,104
9/8/20162.742.892.712.8526,850,217
9/7/20162.792.802.732.7612,237,670
9/6/20162.722.792.702.7818,534,870
9/2/20162.692.762.692.7213,414,769
9/1/20162.752.752.672.687,890,719
8/31/20162.742.772.722.7316,733,368
8/30/20162.762.782.732.767,264,532
8/29/20162.672.792.642.7715,395,158
8/26/20162.642.712.642.6916,597,974
8/25/20162.632.672.622.6411,666,470
8/24/20162.662.692.612.627,527,326
8/23/20162.652.682.652.665,638,643
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center