Quantcast
ZNGA

Historical Stock Prices

$3.71
*  
0.01
0.27%
Get ZNGA Alerts
*Delayed - data as of Dec. 14, 2018  -  Find a broker to begin trading ZNGA now
Exchange:NASDAQ
Industry: Technology
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 14-SEP-2018 TO 14-DEC-2018

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
12/14/2018 3.72 3.77 3.63 3.71 8,193,097
12/13/2018 3.78 3.845 3.72 3.72 11,427,910
12/12/2018 3.7 3.84 3.67 3.75 12,212,040
12/11/2018 3.81 3.81 3.62 3.64 12,912,670
12/10/2018 3.6 3.74 3.6 3.67 12,684,610
12/07/2018 3.61 3.745 3.57 3.6 9,362,872
12/06/2018 3.51 3.63 3.4791 3.63 9,283,394
12/04/2018 3.55 3.64 3.525 3.55 11,132,270
12/03/2018 3.67 3.69 3.51 3.65 10,504,900
11/30/2018 3.64 3.69 3.605 3.62 14,584,860
11/29/2018 3.58 3.73 3.535 3.64 9,156,545
11/28/2018 3.49 3.63 3.32 3.61 17,723,380
11/27/2018 3.52 3.6 3.51 3.51 6,743,408
11/26/2018 3.51 3.6 3.49 3.54 6,963,752
11/23/2018 3.47 3.54 3.45 3.48 6,796,403
11/21/2018 3.53 3.53 3.46 3.49 10,405,280
11/20/2018 3.37 3.54 3.36 3.49 9,922,287
11/19/2018 3.57 3.61 3.41 3.44 11,440,420
11/16/2018 3.58 3.62 3.49 3.6 10,421,180
11/15/2018 3.51 3.67 3.49 3.57 10,968,550
11/14/2018 3.54 3.61 3.49 3.5 7,294,203
11/13/2018 3.57 3.61 3.475 3.52 7,113,729
11/12/2018 3.6 3.64 3.46 3.54 7,452,601
11/09/2018 3.74 3.755 3.57 3.61 16,997,860
11/08/2018 3.84 3.89 3.76 3.79 7,843,086
11/07/2018 3.75 3.9 3.71 3.89 12,411,960
11/06/2018 3.72 3.78 3.67 3.71 7,165,323
11/05/2018 3.75 3.79 3.6 3.71 6,503,570
11/02/2018 3.66 3.79 3.57 3.76 14,269,850
11/01/2018 3.54 3.82 3.515 3.66 20,422,460
10/31/2018 3.75 3.78 3.58 3.64 33,653,500
10/30/2018 3.61 3.79 3.6 3.67 24,209,010
10/29/2018 3.89 3.89 3.58 3.62 28,316,850
10/26/2018 3.87 3.91 3.775 3.83 9,281,963
10/25/2018 3.85 3.95 3.84 3.9 10,559,070
10/24/2018 3.99 4.0051 3.8 3.8 13,781,190
10/23/2018 4 4.005 3.87 3.95 12,545,570
10/22/2018 4 4.07 3.97 4.06 7,455,871
10/19/2018 4.08 4.13 3.99 4 8,682,890
10/18/2018 4.18 4.2 4.01 4.03 10,804,160
10/17/2018 4.27 4.27 4.14 4.2 8,414,262
10/16/2018 4.27 4.33 4.22 4.28 9,342,375
10/15/2018 4.25 4.28 4.07 4.26 11,284,460
10/12/2018 4.28 4.32 4.155 4.2 17,661,790
10/11/2018 4.23 4.33 4.15 4.18 23,782,240
10/10/2018 4.4 4.46 4.19 4.22 24,605,140
10/09/2018 3.86 4.5 3.83 4.36 65,150,950
10/08/2018 4 4.03 3.82 3.88 13,108,790
10/05/2018 4.12 4.2 3.97 4.02 11,598,810
10/04/2018 4.09 4.15 4.03 4.14 18,930,030
10/03/2018 4.02 4.1 3.99 4.1 15,884,910
10/02/2018 4.04 4.05 3.95 4.02 9,139,102
10/01/2018 4.06 4.06 4 4.01 7,232,546
09/28/2018 4.05 4.09 3.99 4.01 9,175,945
09/27/2018 3.95 4.045 3.93 3.96 7,825,556
09/26/2018 3.99 4 3.93 3.95 4,987,600
09/25/2018 3.92 4.02 3.91 3.97 7,660,210
09/24/2018 3.9 3.93 3.85 3.93 5,628,078
09/21/2018 3.95 3.97 3.91 3.92 6,816,781
09/20/2018 3.92 3.97 3.89 3.96 9,522,351
09/19/2018 4 4.025 3.885 3.92 12,224,250
09/18/2018 3.95 4.03 3.95 4.02 6,861,543
09/17/2018 4.06 4.06 3.94 3.95 7,087,483
09/14/2018 4 4.05 4 4.02 6,559,812
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?

Smart Portfolio