NasdaqGS - Delayed Quote • USD
comScore, Inc. (SCOR)
At close: April 23 at 4:00 PM EDT
After hours: April 23 at 6:42 PM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 23, 2024 | 14.63 | 15.12 | 14.32 | 14.76 | 14.76 | 24,900 |
Apr 22, 2024 | 14.36 | 14.78 | 13.77 | 14.72 | 14.72 | 34,700 |
Apr 19, 2024 | 14.80 | 14.94 | 14.22 | 14.45 | 14.45 | 12,700 |
Apr 18, 2024 | 15.26 | 15.27 | 14.76 | 15.27 | 15.27 | 14,500 |
Apr 17, 2024 | 15.26 | 15.40 | 14.58 | 14.74 | 14.74 | 9,800 |
Apr 16, 2024 | 15.05 | 15.38 | 14.80 | 15.03 | 15.03 | 8,300 |
Apr 15, 2024 | 15.70 | 15.89 | 15.07 | 15.14 | 15.14 | 8,600 |
Apr 12, 2024 | 15.71 | 16.11 | 14.71 | 15.95 | 15.95 | 22,400 |
Apr 11, 2024 | 15.95 | 16.09 | 15.57 | 15.99 | 15.99 | 7,800 |
Apr 10, 2024 | 15.81 | 15.97 | 15.22 | 15.97 | 15.97 | 12,900 |
Apr 9, 2024 | 15.85 | 16.27 | 15.68 | 15.95 | 15.95 | 14,800 |
Apr 8, 2024 | 15.80 | 16.41 | 15.65 | 16.09 | 16.09 | 19,900 |
Apr 5, 2024 | 14.82 | 15.84 | 14.27 | 15.84 | 15.84 | 37,600 |
Apr 4, 2024 | 15.45 | 15.45 | 14.90 | 15.10 | 15.10 | 10,200 |
Apr 3, 2024 | 15.12 | 15.47 | 14.82 | 15.47 | 15.47 | 25,400 |
Apr 2, 2024 | 15.40 | 15.51 | 15.02 | 15.39 | 15.39 | 10,900 |
Apr 1, 2024 | 15.40 | 15.71 | 15.40 | 15.40 | 15.40 | 3,000 |
Mar 28, 2024 | 15.89 | 15.99 | 15.31 | 15.40 | 15.40 | 7,000 |
Mar 27, 2024 | 15.54 | 15.73 | 15.09 | 15.35 | 15.35 | 11,600 |
Mar 26, 2024 | 15.27 | 15.61 | 15.25 | 15.38 | 15.38 | 59,600 |
Mar 25, 2024 | 15.43 | 15.60 | 14.77 | 15.25 | 15.25 | 44,300 |
Mar 22, 2024 | 16.03 | 16.03 | 14.57 | 15.21 | 15.21 | 65,200 |
Mar 21, 2024 | 15.57 | 15.75 | 14.75 | 15.21 | 15.21 | 49,000 |
Mar 20, 2024 | 15.66 | 15.95 | 15.65 | 15.79 | 15.79 | 18,100 |
Mar 19, 2024 | 15.98 | 16.00 | 15.55 | 15.66 | 15.66 | 18,500 |
Mar 18, 2024 | 15.99 | 16.53 | 15.94 | 15.99 | 15.99 | 81,700 |
Mar 15, 2024 | 15.97 | 16.53 | 15.60 | 15.83 | 15.83 | 104,000 |
Mar 14, 2024 | 15.67 | 16.04 | 15.50 | 15.97 | 15.97 | 26,500 |
Mar 13, 2024 | 15.36 | 16.60 | 15.36 | 16.00 | 16.00 | 37,700 |
Mar 12, 2024 | 16.25 | 16.64 | 15.88 | 15.88 | 15.88 | 27,300 |
Mar 11, 2024 | 17.10 | 17.10 | 16.20 | 16.26 | 16.26 | 88,900 |
Mar 8, 2024 | 17.78 | 17.78 | 17.11 | 17.11 | 17.11 | 20,600 |
Mar 7, 2024 | 18.35 | 18.35 | 16.44 | 17.78 | 17.78 | 98,500 |
Mar 6, 2024 | 18.68 | 20.18 | 18.68 | 18.89 | 18.89 | 17,300 |
Mar 5, 2024 | 19.42 | 19.42 | 18.40 | 18.44 | 18.44 | 4,200 |
Mar 4, 2024 | 20.00 | 20.18 | 19.30 | 19.30 | 19.30 | 10,500 |
Mar 1, 2024 | 19.67 | 20.00 | 19.21 | 20.00 | 20.00 | 4,600 |
Feb 29, 2024 | 19.31 | 20.17 | 19.31 | 19.73 | 19.73 | 19,600 |
Feb 28, 2024 | 19.50 | 20.42 | 19.36 | 20.17 | 20.17 | 20,600 |
Feb 27, 2024 | 19.30 | 19.77 | 19.12 | 19.45 | 19.45 | 5,600 |
Feb 26, 2024 | 18.50 | 19.92 | 18.49 | 19.02 | 19.02 | 16,000 |
Feb 23, 2024 | 18.02 | 18.50 | 17.67 | 18.50 | 18.50 | 9,800 |
Feb 22, 2024 | 17.15 | 17.75 | 16.65 | 17.75 | 17.75 | 9,300 |
Feb 21, 2024 | 17.08 | 17.25 | 16.71 | 16.71 | 16.71 | 7,800 |
Feb 20, 2024 | 17.15 | 17.16 | 16.00 | 16.99 | 16.99 | 17,400 |
Feb 16, 2024 | 17.50 | 17.55 | 17.21 | 17.21 | 17.21 | 7,500 |
Feb 15, 2024 | 17.55 | 18.04 | 17.50 | 17.50 | 17.50 | 10,000 |
Feb 14, 2024 | 17.83 | 18.19 | 17.76 | 17.80 | 17.80 | 9,000 |
Feb 13, 2024 | 18.31 | 18.31 | 17.15 | 17.60 | 17.60 | 11,000 |
Feb 12, 2024 | 18.58 | 18.86 | 18.58 | 18.58 | 18.58 | 3,500 |
Feb 9, 2024 | 18.57 | 18.93 | 18.34 | 18.86 | 18.86 | 11,600 |
Feb 8, 2024 | 18.35 | 18.35 | 18.35 | 18.35 | 18.35 | 1,000 |
Feb 7, 2024 | 18.99 | 18.99 | 18.54 | 18.76 | 18.76 | 3,400 |
Feb 6, 2024 | 18.60 | 19.20 | 18.24 | 18.52 | 18.52 | 9,400 |
Feb 5, 2024 | 19.34 | 19.45 | 18.71 | 18.71 | 18.71 | 4,000 |
Feb 2, 2024 | 19.43 | 19.47 | 18.74 | 19.47 | 19.47 | 12,400 |
Feb 1, 2024 | 20.07 | 20.55 | 19.52 | 19.52 | 19.52 | 14,600 |
Jan 31, 2024 | 20.50 | 20.55 | 20.05 | 20.18 | 20.18 | 4,900 |
Jan 30, 2024 | 19.59 | 20.21 | 19.48 | 20.14 | 20.14 | 16,800 |
Jan 29, 2024 | 18.63 | 19.98 | 18.03 | 19.70 | 19.70 | 17,300 |
Jan 26, 2024 | 18.85 | 19.50 | 18.36 | 18.55 | 18.55 | 6,100 |
Jan 25, 2024 | 18.84 | 19.47 | 18.43 | 18.88 | 18.88 | 11,000 |
Jan 24, 2024 | 19.27 | 19.78 | 18.57 | 18.67 | 18.67 | 10,600 |
Jan 23, 2024 | 18.20 | 18.90 | 18.20 | 18.71 | 18.71 | 20,900 |
Jan 22, 2024 | 19.11 | 19.19 | 17.81 | 17.99 | 17.99 | 44,400 |
Jan 19, 2024 | 19.06 | 19.93 | 18.13 | 18.96 | 18.96 | 18,700 |
Jan 18, 2024 | 20.22 | 20.25 | 18.52 | 19.10 | 19.10 | 32,600 |
Jan 17, 2024 | 20.19 | 20.19 | 18.98 | 19.83 | 19.83 | 16,400 |
Jan 16, 2024 | 20.56 | 20.97 | 19.87 | 20.30 | 20.30 | 12,900 |
Jan 12, 2024 | 20.72 | 20.72 | 20.24 | 20.60 | 20.60 | 10,900 |
Jan 11, 2024 | 19.42 | 20.84 | 18.48 | 20.50 | 20.50 | 47,600 |
Jan 10, 2024 | 19.50 | 19.70 | 18.94 | 19.40 | 19.40 | 28,900 |
Jan 9, 2024 | 17.99 | 20.19 | 17.51 | 19.50 | 19.50 | 39,700 |
Jan 8, 2024 | 17.23 | 18.40 | 17.01 | 18.20 | 18.20 | 19,700 |
Jan 5, 2024 | 17.70 | 17.84 | 16.83 | 17.24 | 17.24 | 12,800 |
Jan 4, 2024 | 17.42 | 17.95 | 17.08 | 17.55 | 17.55 | 14,600 |
Jan 3, 2024 | 17.80 | 18.15 | 17.02 | 17.99 | 17.99 | 23,700 |
Jan 2, 2024 | 16.41 | 19.04 | 16.41 | 17.94 | 17.94 | 22,700 |
Dec 29, 2023 | 15.36 | 16.88 | 15.36 | 16.70 | 16.70 | 28,200 |
Dec 28, 2023 | 14.03 | 15.71 | 14.02 | 15.30 | 15.30 | 27,100 |
Dec 27, 2023 | 13.72 | 14.40 | 13.61 | 14.01 | 14.01 | 23,100 |
Dec 26, 2023 | 14.99 | 14.99 | 13.74 | 13.86 | 13.86 | 28,700 |
Dec 22, 2023 | 13.88 | 14.50 | 13.88 | 14.40 | 14.40 | 17,300 |
Dec 21, 2023 | 14.31 | 14.50 | 13.04 | 14.10 | 14.10 | 27,700 |
Dec 20, 2023 | 1:20 Stock Splits | |||||
Dec 20, 2023 | 12.91 | 15.00 | 12.70 | 14.35 | 14.35 | 20,200 |
Dec 19, 2023 | 12.00 | 16.00 | 12.00 | 13.80 | 13.80 | 44,690 |
Dec 18, 2023 | 15.00 | 15.00 | 11.40 | 11.60 | 11.60 | 45,325 |
Dec 15, 2023 | 14.40 | 15.00 | 14.00 | 15.00 | 15.00 | 7,830 |
Dec 14, 2023 | 14.40 | 14.60 | 14.00 | 14.40 | 14.40 | 5,725 |
Dec 13, 2023 | 12.80 | 14.40 | 12.80 | 14.20 | 14.20 | 8,285 |
Dec 12, 2023 | 13.00 | 13.40 | 12.60 | 13.00 | 13.00 | 9,635 |
Dec 11, 2023 | 13.00 | 13.20 | 12.60 | 13.00 | 13.00 | 7,565 |
Dec 8, 2023 | 13.00 | 13.40 | 12.80 | 13.00 | 13.00 | 9,130 |
Dec 7, 2023 | 12.80 | 13.00 | 12.60 | 12.80 | 12.80 | 8,805 |
Dec 6, 2023 | 13.20 | 14.00 | 12.80 | 12.80 | 12.80 | 5,155 |
Dec 5, 2023 | 13.60 | 13.60 | 12.80 | 13.20 | 13.20 | 10,155 |
Dec 4, 2023 | 13.60 | 14.40 | 12.80 | 13.80 | 13.80 | 10,825 |
Dec 1, 2023 | 13.60 | 13.80 | 12.80 | 13.40 | 13.40 | 12,810 |
Nov 30, 2023 | 13.00 | 13.80 | 12.60 | 13.40 | 13.40 | 15,085 |
Nov 29, 2023 | 13.00 | 13.80 | 12.80 | 12.80 | 12.80 | 12,520 |
Nov 28, 2023 | 12.40 | 13.60 | 12.40 | 13.00 | 13.00 | 5,265 |
Nov 27, 2023 | 13.00 | 13.40 | 12.60 | 12.60 | 12.60 | 3,245 |
Nov 24, 2023 | 13.20 | 13.60 | 13.00 | 13.00 | 13.00 | 835 |
Nov 22, 2023 | 13.20 | 13.60 | 13.20 | 13.20 | 13.20 | 2,020 |
Nov 21, 2023 | 13.00 | 13.40 | 13.00 | 13.20 | 13.20 | 3,665 |
Nov 20, 2023 | 12.40 | 13.20 | 12.40 | 13.00 | 13.00 | 19,645 |
Nov 17, 2023 | 13.00 | 13.60 | 12.20 | 12.40 | 12.40 | 5,965 |
Nov 16, 2023 | 13.80 | 13.80 | 12.60 | 12.80 | 12.80 | 4,715 |
Nov 15, 2023 | 13.00 | 14.40 | 12.60 | 13.80 | 13.80 | 13,265 |
Nov 14, 2023 | 12.60 | 13.00 | 12.20 | 12.80 | 12.80 | 13,185 |
Nov 13, 2023 | 12.80 | 13.00 | 12.40 | 12.80 | 12.80 | 6,220 |
Nov 10, 2023 | 12.80 | 13.20 | 11.60 | 12.60 | 12.60 | 9,640 |
Nov 9, 2023 | 12.60 | 13.80 | 12.20 | 13.00 | 13.00 | 14,735 |
Nov 8, 2023 | 11.60 | 12.60 | 11.60 | 12.60 | 12.60 | 12,895 |
Nov 7, 2023 | 12.60 | 12.60 | 11.20 | 12.20 | 12.20 | 34,395 |
Nov 6, 2023 | 13.00 | 13.20 | 12.40 | 12.40 | 12.40 | 4,425 |
Nov 3, 2023 | 12.60 | 13.00 | 12.20 | 13.00 | 13.00 | 5,375 |
Nov 2, 2023 | 12.60 | 12.60 | 12.40 | 12.60 | 12.60 | 3,705 |
Nov 1, 2023 | 12.80 | 13.00 | 12.40 | 12.60 | 12.60 | 1,920 |
Oct 31, 2023 | 13.00 | 13.00 | 12.60 | 12.80 | 12.80 | 1,850 |
Oct 30, 2023 | 13.00 | 13.20 | 12.60 | 13.00 | 13.00 | 2,370 |
Oct 27, 2023 | 13.00 | 13.00 | 12.80 | 12.80 | 12.80 | 6,810 |
Oct 26, 2023 | 13.00 | 13.20 | 12.40 | 12.60 | 12.60 | 4,410 |
Oct 25, 2023 | 13.00 | 13.20 | 12.80 | 13.00 | 13.00 | 3,810 |
Oct 24, 2023 | 12.60 | 13.20 | 12.20 | 13.00 | 13.00 | 21,965 |
Oct 23, 2023 | 11.80 | 13.00 | 11.60 | 12.60 | 12.60 | 13,630 |
Oct 20, 2023 | 12.20 | 12.20 | 11.60 | 12.00 | 12.00 | 6,315 |
Oct 19, 2023 | 10.00 | 12.20 | 9.80 | 12.00 | 12.00 | 72,570 |
Oct 18, 2023 | 10.80 | 11.00 | 9.60 | 10.00 | 10.00 | 58,960 |
Oct 17, 2023 | 10.60 | 11.80 | 10.60 | 10.60 | 10.60 | 12,970 |
Oct 16, 2023 | 11.00 | 12.20 | 10.60 | 10.60 | 10.60 | 19,205 |
Oct 13, 2023 | 12.00 | 12.00 | 11.40 | 11.60 | 11.60 | 5,780 |
Oct 12, 2023 | 11.40 | 12.00 | 11.40 | 11.80 | 11.80 | 3,990 |
Oct 11, 2023 | 11.60 | 12.20 | 11.60 | 11.60 | 11.60 | 6,620 |
Oct 10, 2023 | 11.80 | 12.20 | 11.80 | 11.80 | 11.80 | 3,915 |
Oct 9, 2023 | 11.80 | 12.20 | 11.60 | 11.60 | 11.60 | 2,215 |
Oct 6, 2023 | 11.60 | 12.20 | 11.00 | 11.60 | 11.60 | 12,025 |
Oct 5, 2023 | 11.80 | 12.00 | 11.40 | 11.40 | 11.40 | 2,240 |
Oct 4, 2023 | 11.60 | 12.00 | 11.60 | 11.80 | 11.80 | 1,425 |
Oct 3, 2023 | 12.20 | 12.20 | 11.60 | 11.80 | 11.80 | 15,860 |
Oct 2, 2023 | 12.20 | 12.40 | 11.60 | 12.00 | 12.00 | 12,900 |
Sep 29, 2023 | 12.00 | 13.00 | 12.00 | 12.20 | 12.20 | 21,925 |
Sep 28, 2023 | 11.60 | 12.40 | 11.60 | 12.00 | 12.00 | 6,040 |
Sep 27, 2023 | 11.80 | 12.40 | 11.60 | 12.00 | 12.00 | 5,815 |
Sep 26, 2023 | 11.60 | 12.00 | 11.60 | 11.80 | 11.80 | 4,755 |
Sep 25, 2023 | 11.80 | 12.00 | 11.60 | 11.60 | 11.60 | 2,735 |
Sep 22, 2023 | 11.60 | 12.00 | 11.60 | 11.60 | 11.60 | 1,220 |
Sep 21, 2023 | 11.60 | 12.00 | 11.40 | 11.60 | 11.60 | 4,665 |
Sep 20, 2023 | 12.20 | 12.40 | 11.60 | 11.60 | 11.60 | 6,160 |
Sep 19, 2023 | 12.20 | 12.40 | 11.80 | 12.20 | 12.20 | 3,950 |
Sep 18, 2023 | 12.40 | 12.60 | 10.60 | 11.80 | 11.80 | 27,780 |
Sep 15, 2023 | 12.60 | 13.20 | 12.00 | 12.00 | 12.00 | 19,180 |
Sep 14, 2023 | 13.00 | 13.60 | 12.40 | 13.00 | 13.00 | 20,225 |
Sep 13, 2023 | 12.80 | 13.20 | 12.80 | 13.00 | 13.00 | 1,485 |
Sep 12, 2023 | 12.60 | 13.20 | 12.60 | 12.80 | 12.80 | 5,165 |
Sep 11, 2023 | 12.60 | 13.60 | 12.60 | 12.60 | 12.60 | 15,845 |
Sep 8, 2023 | 13.00 | 13.20 | 12.40 | 12.40 | 12.40 | 11,200 |
Sep 7, 2023 | 13.00 | 13.00 | 12.80 | 13.00 | 13.00 | 5,800 |
Sep 6, 2023 | 13.20 | 13.60 | 12.80 | 13.20 | 13.20 | 10,470 |
Sep 5, 2023 | 14.00 | 14.40 | 13.20 | 13.20 | 13.20 | 4,655 |
Sep 1, 2023 | 14.00 | 14.40 | 13.80 | 14.00 | 14.00 | 27,775 |
Aug 31, 2023 | 13.80 | 14.60 | 13.80 | 14.00 | 14.00 | 8,695 |
Aug 30, 2023 | 13.80 | 14.20 | 13.80 | 14.00 | 14.00 | 5,960 |
Aug 29, 2023 | 14.00 | 15.00 | 14.00 | 14.00 | 14.00 | 8,840 |
Aug 28, 2023 | 14.20 | 15.00 | 13.60 | 14.00 | 14.00 | 63,835 |
Aug 25, 2023 | 14.40 | 14.60 | 14.00 | 14.40 | 14.40 | 6,565 |
Aug 24, 2023 | 15.20 | 15.80 | 14.40 | 14.40 | 14.40 | 9,415 |
Aug 23, 2023 | 14.80 | 15.40 | 14.80 | 15.00 | 15.00 | 7,160 |
Aug 22, 2023 | 15.60 | 16.00 | 14.80 | 15.00 | 15.00 | 19,155 |
Aug 21, 2023 | 15.60 | 15.80 | 15.00 | 15.60 | 15.60 | 15,845 |
Aug 18, 2023 | 14.60 | 15.60 | 14.60 | 15.60 | 15.60 | 14,875 |
Aug 17, 2023 | 15.00 | 15.20 | 14.40 | 14.80 | 14.80 | 18,520 |
Aug 16, 2023 | 15.60 | 16.00 | 14.80 | 15.00 | 15.00 | 24,660 |
Aug 15, 2023 | 16.00 | 16.20 | 15.40 | 15.60 | 15.60 | 12,790 |
Aug 14, 2023 | 15.80 | 16.00 | 15.40 | 16.00 | 16.00 | 14,430 |
Aug 11, 2023 | 15.80 | 16.20 | 15.20 | 15.80 | 15.80 | 14,365 |
Aug 10, 2023 | 15.60 | 16.20 | 15.20 | 15.80 | 15.80 | 18,655 |
Aug 9, 2023 | 14.60 | 16.20 | 14.60 | 15.80 | 15.80 | 67,370 |
Aug 8, 2023 | 14.20 | 14.40 | 13.80 | 14.40 | 14.40 | 13,765 |
Aug 7, 2023 | 14.40 | 14.80 | 14.00 | 14.40 | 14.40 | 6,795 |
Aug 4, 2023 | 15.00 | 15.60 | 14.40 | 14.40 | 14.40 | 9,590 |
Aug 3, 2023 | 15.60 | 15.80 | 15.00 | 15.00 | 15.00 | 4,185 |
Aug 2, 2023 | 15.60 | 15.80 | 15.20 | 15.60 | 15.60 | 4,300 |
Aug 1, 2023 | 15.40 | 16.00 | 15.00 | 15.40 | 15.40 | 6,675 |
Jul 31, 2023 | 16.80 | 17.20 | 15.40 | 15.40 | 15.40 | 13,450 |
Jul 28, 2023 | 14.20 | 17.80 | 14.20 | 17.00 | 17.00 | 33,105 |
Jul 27, 2023 | 14.60 | 15.00 | 14.20 | 14.20 | 14.20 | 8,785 |
Jul 26, 2023 | 14.00 | 17.60 | 14.00 | 15.00 | 15.00 | 37,985 |
Jul 25, 2023 | 14.60 | 14.80 | 13.60 | 13.60 | 13.60 | 14,565 |
Jul 24, 2023 | 12.80 | 15.60 | 12.40 | 14.40 | 14.40 | 102,180 |
Jul 21, 2023 | 13.20 | 13.60 | 12.60 | 12.60 | 12.60 | 11,830 |
Jul 20, 2023 | 13.60 | 14.20 | 13.00 | 13.20 | 13.20 | 31,690 |
Jul 19, 2023 | 12.60 | 15.00 | 12.00 | 14.20 | 14.20 | 106,950 |
Jul 18, 2023 | 14.60 | 14.60 | 13.40 | 13.60 | 13.60 | 36,725 |
Jul 17, 2023 | 15.00 | 15.40 | 14.60 | 14.80 | 14.80 | 11,560 |
Jul 14, 2023 | 16.20 | 16.60 | 14.60 | 15.20 | 15.20 | 11,350 |
Jul 13, 2023 | 16.00 | 17.00 | 15.60 | 16.20 | 16.20 | 7,860 |
Jul 12, 2023 | 15.40 | 16.00 | 15.20 | 15.80 | 15.80 | 10,065 |
Jul 11, 2023 | 15.20 | 16.00 | 14.80 | 15.60 | 15.60 | 19,975 |
Jul 10, 2023 | 15.80 | 16.20 | 14.60 | 15.00 | 15.00 | 12,160 |
Jul 7, 2023 | 15.40 | 16.20 | 15.00 | 15.40 | 15.40 | 8,630 |
Jul 6, 2023 | 15.20 | 15.60 | 14.20 | 15.40 | 15.40 | 18,960 |
Jul 5, 2023 | 16.00 | 16.40 | 15.40 | 15.60 | 15.60 | 16,050 |
Jul 3, 2023 | 16.20 | 16.20 | 15.80 | 15.80 | 15.80 | 2,875 |
Jun 30, 2023 | 16.40 | 16.80 | 15.60 | 16.20 | 16.20 | 15,235 |
Jun 29, 2023 | 16.80 | 16.80 | 16.00 | 16.40 | 16.40 | 14,725 |
Jun 28, 2023 | 16.60 | 16.80 | 16.00 | 16.20 | 16.20 | 7,290 |
Jun 27, 2023 | 17.20 | 17.60 | 14.80 | 16.20 | 16.20 | 65,455 |
Jun 26, 2023 | 17.80 | 17.80 | 17.00 | 17.00 | 17.00 | 6,475 |
Jun 23, 2023 | 17.20 | 17.80 | 17.20 | 17.80 | 17.80 | 2,445 |
Jun 22, 2023 | 17.40 | 17.80 | 16.60 | 17.20 | 17.20 | 4,590 |
Jun 21, 2023 | 17.80 | 18.00 | 16.60 | 17.00 | 17.00 | 11,835 |
Jun 20, 2023 | 18.00 | 18.20 | 17.60 | 17.80 | 17.80 | 4,295 |
Jun 16, 2023 | 17.40 | 18.20 | 17.00 | 18.20 | 18.20 | 16,905 |
Jun 15, 2023 | 17.40 | 18.00 | 16.80 | 17.20 | 17.20 | 11,040 |
Jun 14, 2023 | 17.80 | 18.00 | 17.40 | 17.60 | 17.60 | 8,195 |
Jun 13, 2023 | 18.00 | 18.00 | 17.40 | 17.60 | 17.60 | 9,460 |
Jun 12, 2023 | 17.60 | 18.20 | 17.40 | 17.80 | 17.80 | 12,255 |
Jun 9, 2023 | 17.80 | 18.20 | 17.40 | 17.80 | 17.80 | 10,080 |
Jun 8, 2023 | 18.20 | 18.40 | 17.40 | 17.80 | 17.80 | 5,210 |
Jun 7, 2023 | 18.20 | 18.80 | 17.80 | 18.60 | 18.60 | 7,020 |
Jun 6, 2023 | 17.60 | 18.20 | 17.20 | 18.20 | 18.20 | 16,725 |
Jun 5, 2023 | 17.40 | 17.80 | 17.20 | 17.40 | 17.40 | 8,075 |
Jun 2, 2023 | 17.80 | 18.00 | 17.20 | 17.60 | 17.60 | 16,050 |
Jun 1, 2023 | 18.00 | 18.20 | 17.20 | 17.80 | 17.80 | 7,520 |
May 31, 2023 | 17.80 | 18.00 | 17.20 | 18.00 | 18.00 | 5,665 |
May 30, 2023 | 19.20 | 19.40 | 17.20 | 18.20 | 18.20 | 15,030 |
May 26, 2023 | 18.80 | 19.40 | 18.40 | 19.40 | 19.40 | 8,120 |
May 25, 2023 | 20.40 | 20.40 | 18.40 | 18.60 | 18.60 | 8,975 |
May 24, 2023 | 20.00 | 20.40 | 18.60 | 20.20 | 20.20 | 10,925 |
May 23, 2023 | 19.20 | 19.80 | 18.60 | 19.60 | 19.60 | 31,715 |
May 22, 2023 | 21.00 | 21.20 | 19.00 | 19.80 | 19.80 | 15,815 |
May 19, 2023 | 18.80 | 20.20 | 18.60 | 20.20 | 20.20 | 24,440 |
May 18, 2023 | 17.20 | 18.80 | 17.00 | 18.40 | 18.40 | 33,835 |
May 17, 2023 | 16.80 | 17.00 | 16.00 | 17.00 | 17.00 | 70,810 |
May 16, 2023 | 16.40 | 17.60 | 16.00 | 16.40 | 16.40 | 10,695 |
May 15, 2023 | 16.80 | 18.40 | 16.00 | 16.40 | 16.40 | 27,215 |
May 12, 2023 | 16.40 | 17.40 | 16.00 | 16.80 | 16.80 | 19,840 |
May 11, 2023 | 17.00 | 17.40 | 14.60 | 16.20 | 16.20 | 22,480 |
May 10, 2023 | 18.80 | 19.20 | 16.20 | 17.20 | 17.20 | 28,395 |
May 9, 2023 | 18.60 | 19.20 | 18.40 | 18.80 | 18.80 | 6,990 |
May 8, 2023 | 19.40 | 19.40 | 18.20 | 18.60 | 18.60 | 5,970 |
May 5, 2023 | 21.60 | 22.00 | 18.40 | 18.80 | 18.80 | 9,660 |
May 4, 2023 | 18.20 | 19.40 | 18.20 | 19.40 | 19.40 | 9,740 |
May 3, 2023 | 18.80 | 19.40 | 18.20 | 18.20 | 18.20 | 6,910 |
May 2, 2023 | 19.60 | 20.00 | 18.00 | 18.20 | 18.20 | 17,940 |
May 1, 2023 | 20.00 | 20.20 | 19.40 | 19.60 | 19.60 | 5,615 |
Apr 28, 2023 | 19.40 | 20.60 | 19.40 | 20.20 | 20.20 | 8,815 |
Apr 27, 2023 | 19.60 | 20.20 | 19.20 | 19.60 | 19.60 | 9,445 |
Apr 26, 2023 | 20.20 | 20.40 | 19.40 | 19.60 | 19.60 | 14,275 |
Apr 25, 2023 | 21.20 | 21.60 | 20.20 | 20.20 | 20.20 | 7,420 |
Apr 24, 2023 | 20.40 | 21.80 | 20.40 | 21.60 | 21.60 | 12,860 |
Related Tickers
AREN The Arena Group Holdings, Inc.
0.6794
+1.52%
BODI The Beachbody Company, Inc.
9.00
+2.86%
SEAT Vivid Seats Inc.
5.83
-1.35%
LTRPA Liberty TripAdvisor Holdings, Inc.
1.3300
-0.75%
DOYU DouYu International Holdings Limited
8.39
+1.21%
LVEGF Love Group Global Ltd
0.0600
0.00%
FRRGF Frontier Digital Ventures Limited
0.5500
0.00%
LKST LookSmart Group, Inc.
8.25
0.00%
QQQFF Quizam Media Corporation
0.0145
0.00%
CTTMF Catena Media plc
0.9258
0.00%