NasdaqGS - Delayed Quote USD

comScore, Inc. (SCOR)

14.45 -0.82 (-5.37%)
At close: April 19 at 4:00 PM EDT
14.66 +0.21 (+1.45%)
After hours: April 19 at 6:47 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
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
Apr 21, 2023 22.20 22.20 20.40 20.80 20.80 20,905
Apr 20, 2023 21.20 22.60 21.00 22.20 22.20 7,055

Related Tickers

AREN The Arena Group Holdings, Inc.
0.6785
+8.44%
 
VMSI Vita Mobile Systems, Inc.
0.0012
0.00%
 
3926.T OpenDoor Inc.
711.00
-4.31%
 
BZFDW BuzzFeed, Inc.
0.0251
-28.29%
 
THRY Thryv Holdings, Inc.
22.23
+1.93%
 
SPEQT.ST Speqta AB (publ)
6.08
-2.88%
 
YY JOYY Inc.
32.23
-1.32%
 
LCFY Locafy Limited
3.7000
-7.96%
 
KRKR 36Kr Holdings Inc.
0.3701
+0.03%
 
SEAT Vivid Seats Inc.
5.89
+0.51%