ZYNGA-A (NQ: ZNGA)
2.690 USD  UNCHANGED
Official Closing Price  /  Updated: 8:10 PM EST, Nov 21, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Nov 21, 2014 2.720 2.730 2.680 2.690 8,813,283 +0.00(+0.00%)
Nov 20, 2014 2.650 2.740 2.640 2.690 8,979,901 +0.00(+0.00%)
Nov 19, 2014 2.680 2.720 2.650 2.690 8,689,580 -0.02(-0.74%)
Nov 18, 2014 2.740 2.780 2.660 2.710 11,122,794 -0.04(-1.45%)
Nov 17, 2014 2.780 2.780 2.630 2.750 16,861,501 -0.02(-0.72%)
Nov 14, 2014 2.730 2.800 2.660 2.770 14,817,726 +0.04(+1.47%)
Nov 13, 2014 2.810 2.920 2.700 2.730 27,977,372 -0.08(-2.85%)
Nov 12, 2014 2.715 2.860 2.700 2.810 30,547,372 +0.06(+2.18%)
Nov 11, 2014 2.610 2.780 2.550 2.750 57,513,105 +0.27(+10.89%)
Nov 10, 2014 2.460 2.480 2.380 2.480 23,989,614 +0.05(+2.06%)
Nov 07, 2014 2.590 2.690 2.350 2.430 83,913,120 +0.07(+2.97%)
Nov 06, 2014 2.350 2.430 2.310 2.360 24,183,596 +0.01(+0.43%)
Nov 05, 2014 2.440 2.470 2.340 2.350 18,238,057 -0.08(-3.29%)
Nov 04, 2014 2.600 2.622 2.400 2.430 12,325,059 -0.13(-5.08%)
Nov 03, 2014 2.550 2.620 2.550 2.560 11,102,154 +0.01(+0.39%)
Oct 31, 2014 2.430 2.680 2.420 2.550 31,726,147 +0.15(+6.25%)
Oct 30, 2014 2.320 2.410 2.310 2.400 10,418,560 +0.06(+2.56%)
Oct 29, 2014 2.380 2.390 2.310 2.340 7,925,917 -0.06(-2.30%)
Oct 28, 2014 2.360 2.430 2.360 2.395 6,043,930 +0.02(+0.63%)
Oct 27, 2014 2.370 2.380 2.370 2.380 7,204,246 +0.01(+0.42%)
Oct 24, 2014 2.340 2.410 2.340 2.370 5,677,628 +0.00(+0.00%)
Oct 23, 2014 2.340 2.410 2.340 2.370 7,780,631 +0.03(+1.28%)
Oct 22, 2014 2.550 2.310 2.340 22,594,569 -0.09(-3.70%)
Oct 21, 2014 2.310 2.480 2.290 2.430 22,311,994 +0.14(+6.11%)
Oct 20, 2014 2.270 2.340 2.260 2.290 12,879,296 +0.00(+0.00%)
Oct 17, 2014 2.370 2.280 2.290 13,795,518 +0.00(+0.00%)
Oct 16, 2014 2.250 2.400 2.240 2.290 16,315,970 +0.01(+0.44%)
Oct 15, 2014 2.250 2.300 2.200 2.280 13,623,738 +0.01(+0.44%)
Oct 14, 2014 2.250 2.320 2.250 2.270 22,966,179 -0.01(-0.44%)
Oct 13, 2014 2.390 2.400 2.250 2.280 28,849,524 -0.09(-3.80%)
Oct 10, 2014 2.370 2.390 2.230 2.370 22,667,918 -0.03(-1.25%)
Oct 09, 2014 2.570 2.590 2.360 2.400 26,840,964 -0.16(-6.25%)
Oct 08, 2014 2.600 2.610 2.450 2.560 39,426,595 +0.00(+0.00%)
Oct 07, 2014 2.530 2.720 2.530 2.560 18,400,103 +0.01(+0.39%)
Oct 06, 2014 2.620 2.660 2.520 2.550 18,884,683 -0.07(-2.67%)
Oct 03, 2014 2.640 2.680 2.600 2.620 11,211,872 +0.00(+0.00%)
Oct 02, 2014 2.660 2.670 2.550 2.620 35,703,333 -0.07(-2.60%)
Oct 01, 2014 2.710 2.730 2.600 2.690 21,085,029 -0.01(-0.37%)
Sep 30, 2014 2.790 2.800 2.700 2.700 16,830,628 -0.09(-3.23%)
Sep 29, 2014 2.810 2.830 2.740 2.790 36,420,972 -0.04(-1.41%)
Sep 26, 2014 2.960 2.990 2.830 2.830 19,464,836 -0.12(-4.23%)
Sep 25, 2014 3.000 3.020 2.940 2.955 8,362,349 -0.05(-1.83%)
Sep 24, 2014 2.980 3.040 2.940 3.010 14,906,686 +0.01(+0.33%)
Sep 23, 2014 3.100 3.110 2.980 3.000 11,141,969 -0.05(-1.64%)
Sep 22, 2014 3.020 3.080 2.990 3.050 14,422,572 -0.01(-0.33%)
Sep 19, 2014 3.100 3.110 3.040 3.060 20,329,268 -0.02(-0.65%)
Sep 18, 2014 3.150 3.190 3.060 3.080 25,948,644 -0.07(-2.22%)
Sep 17, 2014 3.020 3.150 3.020 3.150 31,259,678 +0.13(+4.30%)
Sep 16, 2014 2.890 3.030 2.860 3.020 20,519,371 +0.12(+4.14%)
Sep 15, 2014 2.930 2.930 2.820 2.900 11,657,211 -0.02(-0.68%)
Sep 12, 2014 2.930 2.960 2.910 2.920 6,421,124 -0.02(-0.68%)
Sep 11, 2014 2.960 2.980 2.930 2.940 6,381,646 -0.05(-1.67%)
Sep 10, 2014 2.940 3.010 2.910 2.990 11,423,544 +0.04(+1.36%)
Sep 09, 2014 3.000 3.020 2.910 2.950 18,675,196 -0.07(-2.32%)
Sep 08, 2014 3.080 3.080 3.010 3.020 7,924,388 -0.06(-1.95%)
Sep 05, 2014 3.030 3.090 3.000 3.080 13,759,243 +0.03(+0.98%)
Sep 04, 2014 3.070 3.085 3.031 3.050 13,804,029 +0.04(+1.33%)
Sep 03, 2014 3.050 3.060 2.950 3.010 17,817,379 +0.00(+0.00%)
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