$1.83 +0.02 (%) Zynga Inc - NASDAQ

Feb. 12, 2016 | 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
2/12/20161.821.861.811.8319,773,000
2/11/20161.801.881.781.8133,946,266
2/10/20162.072.152.062.1317,539,483
2/9/20162.092.151.932.0333,783,321
2/8/20162.252.252.062.0928,973,271
2/5/20162.372.372.202.2819,699,245
2/4/20162.342.422.322.388,391,926
2/3/20162.382.392.292.3511,766,864
2/2/20162.402.452.332.3612,652,407
2/1/20162.422.492.362.4411,359,306
1/29/20162.442.462.392.468,773,706
1/28/20162.432.492.402.4211,531,764
1/27/20162.422.452.392.4110,310,526
1/26/20162.392.462.382.4113,846,505
1/25/20162.402.432.372.3810,513,856
1/22/20162.352.422.352.4010,704,564
1/21/20162.232.382.222.3311,220,172
1/20/20162.252.262.152.2327,983,134
1/19/20162.372.402.242.2813,495,942
1/15/20162.332.382.282.379,795,049
1/14/20162.402.442.312.408,426,542
1/13/20162.422.432.352.3712,406,356
1/12/20162.402.462.382.3918,810,472
1/11/20162.432.442.362.3915,023,469
1/8/20162.512.512.392.417,719,389
1/7/20162.522.592.462.488,124,681
1/6/20162.542.582.502.579,152,367
1/5/20162.602.612.552.5613,506,473
1/4/20162.642.652.532.5818,954,737
12/31/20152.672.722.622.6813,220,754
12/30/20152.632.722.592.6815,413,702
12/29/20152.692.702.602.6415,153,509
12/28/20152.692.712.662.697,621,195
12/24/20152.642.752.642.717,939,714
12/23/20152.602.702.542.649,636,775
12/22/20152.632.672.582.588,279,741
12/21/20152.632.682.552.6213,915,265
12/18/20152.592.642.572.6418,055,439
12/17/20152.572.632.572.607,566,487
12/16/20152.572.622.502.5910,638,339
12/15/20152.542.592.522.576,046,466
12/14/20152.492.582.472.549,243,775
12/11/20152.552.592.442.469,586,015
12/10/20152.542.612.542.574,518,703
12/9/20152.602.622.502.558,382,831
12/8/20152.602.642.572.607,288,215
12/7/20152.622.662.582.614,815,186
12/4/20152.612.672.592.638,932,283
12/3/20152.642.692.582.587,265,816
12/2/20152.582.652.572.6310,420,401
12/1/20152.592.622.592.605,848,447
11/30/20152.602.642.552.587,130,470
11/27/20152.582.642.572.625,028,013
11/25/20152.522.652.522.6010,112,409
11/24/20152.512.582.512.555,438,533
11/23/20152.542.582.542.544,834,861
11/20/20152.512.582.512.545,331,652
11/19/20152.532.582.532.536,793,899
11/18/20152.472.552.472.555,441,152
11/17/20152.472.542.462.476,831,347
11/16/20152.462.492.442.476,182,436
11/13/20152.462.512.432.466,151,605
11/12/20152.532.552.472.477,375,383
11/11/20152.522.572.522.546,915,059
11/10/20152.502.552.502.526,769,838
11/9/20152.542.622.522.527,204,627
11/6/20152.552.582.512.578,302,736
11/5/20152.542.582.502.5813,416,117
11/4/20152.492.562.482.5521,367,479
11/3/20152.482.492.422.4520,629,443
11/2/20152.372.432.362.3912,754,805
10/30/20152.382.412.362.377,251,455
10/29/20152.432.452.372.387,535,638
10/28/20152.412.452.362.435,934,601
10/27/20152.392.442.362.397,817,295
10/26/20152.422.482.372.409,418,093
10/23/20152.432.452.392.435,140,924
10/22/20152.382.482.382.427,459,168
10/21/20152.382.412.342.377,697,447
10/20/20152.422.452.372.386,583,782
10/19/20152.452.492.422.443,280,783
10/16/20152.512.532.422.4610,110,303
10/15/20152.482.522.482.516,201,275
10/14/20152.472.512.462.473,239,098
10/13/20152.462.532.452.473,554,666
10/12/20152.472.492.452.474,554,998
10/9/20152.462.492.442.473,020,109
10/8/20152.412.482.402.467,422,941
10/7/20152.422.492.382.4114,232,789
10/6/20152.392.432.382.407,216,418
10/5/20152.362.422.352.388,573,423
10/2/20152.222.372.222.367,713,267
10/1/20152.302.352.232.277,797,478
9/30/20152.252.312.242.2810,246,287
9/29/20152.292.332.202.2111,414,461
9/28/20152.332.352.282.3012,237,325
9/25/20152.402.422.322.348,171,362
9/24/20152.382.422.362.387,741,425
9/23/20152.442.452.352.399,670,111
9/22/20152.472.502.412.428,747,539
  • Showing 1-100 of 1,045 items
  • 1
  • 2
  • 3
  • ...
  • 11
  • >>
Trading Center