PLUS1
Best deals to access real time data! |
|
CHART Trader
Monthly Subscription
for only
|
|
Canadian Level 1 + USA
Monthly Subscription
for only
|
|
Small Cap Basic
Monthly Subscription
for only
|
|
VAT not included
|
| Company Name | Stock Ticker Symbol | Market | Type |
|---|---|---|---|
| Zynga Inc | ZNGA | NASDAQ | Common Stock |
| Price Change | Change Percent | Stock Price | Last Traded
 |
|
|---|---|---|---|---|
| -0.01 | -0.12% | 8.45 | 14:16:20 |
| Open Price | Low Price | High Price | Close Price | Prev Close |
|---|---|---|---|---|
| 8.41 | 8.41 | 8.645 | 8.46 |
ZNGA Historical Summary
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 7.57 | 8.645 | 7.56 | 8.10 | 39,970,211 | 0.88 | 11.62% |
| 1 Month | 8.97 | 8.985 | 7.52 | 8.13 | 32,993,689 | -0.52 | -5.8% |
| 3 Months | 8.50 | 9.36 | 7.52 | 8.67 | 26,719,372 | -0.05 | -0.59% |
| 6 Months | 6.71 | 9.36 | 5.57 | 8.32 | 30,912,166 | 1.74 | 25.93% |
| 1 Year | 10.05 | 11.25 | 5.57 | 8.45 | 25,081,623 | -1.60 | -15.92% |
| 3 Years | 6.10 | 12.32 | 5.51 | 8.25 | 21,199,188 | 2.35 | 38.52% |
| 5 Years | 3.43 | 12.32 | 3.20 | 7.16 | 17,445,746 | 5.02 | 146.36% |
ZNGA 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 18 2022 | 8.46 | -0.01 | -0.12% | 8.35 | 8.58 | 8.35 | 29,409,434 |
| May 17 2022 | 8.47 | 0.55 | 6.94% | 8.32 | 8.53 | 8.235 | 52,150,666 |
| May 16 2022 | 7.92 | 0.01 | 0.13% | 7.875 | 8.01 | 7.87 | 34,093,207 |
| May 13 2022 | 7.91 | 0.17 | 2.2% | 7.76 | 7.96 | 7.76 | 36,877,877 |
| May 12 2022 | 7.74 | 0.08 | 1.04% | 7.57 | 7.82 | 7.56 | 47,319,872 |
| May 11 2022 | 7.66 | 0.08 | 1.06% | 7.54 | 7.88 | 7.53 | 62,248,844 |
| May 10 2022 | 7.58 | -0.11 | -1.43% | 7.73 | 7.785 | 7.52 | 61,176,383 |
| May 09 2022 | 7.69 | -0.39 | -4.83% | 7.96 | 8.035 | 7.66 | 44,165,555 |
| May 06 2022 | 8.08 | -0.24 | -2.88% | 8.29 | 8.3101 | 8.0501 | 31,457,812 |
| May 05 2022 | 8.32 | -0.18 | -2.12% | 8.46 | 8.47 | 8.25 | 18,519,114 |
| May 04 2022 | 8.50 | 0.15 | 1.8% | 8.41 | 8.50 | 8.29 | 17,836,831 |
| May 03 2022 | 8.35 | 0.01 | 0.12% | 8.30 | 8.45 | 8.28 | 19,546,661 |
| May 02 2022 | 8.34 | 0.07 | 0.85% | 8.28 | 8.35 | 8.215 | 19,653,067 |
| Apr 29 2022 | 8.27 | -0.12 | -1.43% | 8.35 | 8.49 | 8.27 | 35,646,940 |
| Apr 28 2022 | 8.39 | 0.04 | 0.48% | 8.40 | 8.46 | 8.27 | 25,003,435 |
| Apr 27 2022 | 8.35 | -0.11 | -1.3% | 8.455 | 8.52 | 8.33 | 21,390,671 |
| Apr 26 2022 | 8.46 | -0.33 | -3.75% | 8.73 | 8.75 | 8.46 | 39,455,820 |
| Apr 25 2022 | 8.79 | -0.11 | -1.24% | 8.84 | 8.88 | 8.71 | 19,905,613 |
| Apr 22 2022 | 8.90 | 0.15 | 1.71% | 8.78 | 8.91 | 8.71 | 22,762,118 |
| Apr 21 2022 | 8.75 | -0.19 | -2.13% | 8.97 | 8.985 | 8.73 | 21,253,853 |
| Apr 20 2022 | 8.94 | -0.12 | -1.32% | 9.035 | 9.075 | 8.93 | 15,865,971 |
| Apr 19 2022 | 9.06 | 0.17 | 1.91% | 8.87 | 9.06 | 8.815 | 30,266,961 |
