ZYNGA-A (NQ: ZNGA)
2.485 USD  -0.005 (-0.20%)
Streaming Delayed Price  /  Updated: 9:52 AM EDT, Aug 4, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Aug 03, 2015 2.490 2.500 2.430 2.490 10,949,843 +0.01(+0.40%)
Jul 31, 2015 2.500 2.610 2.470 2.480 17,829,780 +0.01(+0.40%)
Jul 30, 2015 2.520 2.530 2.460 2.470 5,840,416 -0.04(-1.59%)
Jul 29, 2015 2.510 2.540 2.450 2.510 11,481,293 +0.03(+1.21%)
Jul 28, 2015 2.550 2.570 2.480 2.480 22,628,426 -0.06(-2.36%)
Jul 27, 2015 2.620 2.630 2.510 2.540 13,092,025 -0.08(-3.05%)
Jul 24, 2015 2.700 2.700 2.600 2.620 11,776,375 -0.05(-1.87%)
Jul 23, 2015 2.690 2.720 2.620 2.670 7,171,836 +0.01(+0.38%)
Jul 22, 2015 2.690 2.730 2.660 2.660 3,452,279 -0.03(-1.12%)
Jul 21, 2015 2.660 2.750 2.660 2.690 7,096,838 +0.04(+1.51%)
Jul 20, 2015 2.740 2.740 2.650 2.650 6,590,248 -0.06(-2.21%)
Jul 17, 2015 2.770 2.840 2.700 2.710 10,217,877 -0.04(-1.45%)
Jul 16, 2015 2.730 2.780 2.710 2.750 6,812,209 +0.05(+1.85%)
Jul 15, 2015 2.780 2.809 2.700 2.700 6,296,952 -0.05(-1.82%)
Jul 14, 2015 2.700 2.780 2.690 2.750 8,247,744 +0.08(+3.00%)
Jul 13, 2015 2.660 2.710 2.660 2.670 6,840,078 +0.02(+0.75%)
Jul 10, 2015 2.680 2.700 2.610 2.650 10,190,583 +0.00(+0.00%)
Jul 09, 2015 2.770 2.775 2.630 2.650 20,443,009 -0.09(-3.28%)
Jul 08, 2015 2.810 2.820 2.730 2.740 6,929,594 -0.10(-3.52%)
Jul 07, 2015 2.800 2.875 2.760 2.840 7,976,289 +0.03(+1.25%)
Jul 06, 2015 2.830 2.830 2.760 2.805 6,726,149 -0.03(-1.23%)
Jul 02, 2015 2.840 2.840 2.840 0 +0.00(+0.00%)
Jul 01, 2015 2.870 2.960 2.820 2.840 12,732,942 -0.02(-0.70%)
Jun 30, 2015 2.900 2.910 2.860 2.860 4,878,077 -0.02(-0.69%)
Jun 29, 2015 2.920 2.940 2.870 2.880 7,511,105 -0.06(-2.04%)
Jun 26, 2015 2.990 3.000 2.930 2.940 5,331,368 -0.05(-1.67%)
Jun 25, 2015 2.970 3.000 2.950 2.990 6,520,577 +0.01(+0.34%)
Jun 24, 2015 2.950 2.990 2.930 2.980 3,996,798 +0.02(+0.68%)
Jun 23, 2015 2.970 2.990 2.942 2.960 4,691,492 -0.02(-0.67%)
Jun 22, 2015 2.980 3.010 2.970 2.980 4,166,575 -0.01(-0.33%)
Jun 19, 2015 3.000 3.020 2.980 2.990 7,164,485 +0.00(+0.00%)
Jun 18, 2015 2.970 3.015 2.920 2.990 7,461,742 +0.03(+1.01%)
Jun 17, 2015 2.960 2.980 2.950 2.960 4,484,171 +0.01(+0.34%)
Jun 16, 2015 2.990 3.010 2.910 2.950 8,969,898 -0.04(-1.34%)
Jun 15, 2015 3.040 3.040 2.980 2.990 9,585,306 -0.05(-1.64%)
Jun 12, 2015 2.990 3.060 2.970 3.040 8,104,184 +0.05(+1.67%)
Jun 11, 2015 3.010 3.050 2.980 2.990 6,867,653 -0.02(-0.66%)
Jun 10, 2015 2.980 3.070 2.980 3.010 9,516,501 +0.03(+1.01%)
Jun 09, 2015 2.980 3.000 2.940 2.980 8,125,382 -0.01(-0.33%)
Jun 08, 2015 3.060 3.070 2.980 2.990 7,087,286 -0.07(-2.29%)
Jun 05, 2015 3.010 3.070 3.005 3.060 7,915,607 +0.04(+1.32%)
Jun 04, 2015 3.010 3.080 3.000 3.020 5,645,786 -0.02(-0.66%)
Jun 03, 2015 2.990 3.050 2.980 3.040 8,941,283 +0.06(+2.01%)
Jun 02, 2015 2.940 2.990 2.931 2.980 6,546,958 +0.04(+1.36%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here