comScore, Inc. (SCOR)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Add to watchlist

Visitors trend2W10W9M

2.0000

-0.0600

(-2.91%)

At close: 04:00PM EDT

2.0000

0.00

(0.00%)

After hours:

05:43PM EDT

Advertisement

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Jul 01, 2022	2.0600	2.0900	1.9700	2.0000	2.0000	277,700
Jun 30, 2022	1.9500	2.0700	1.9200	2.0600	2.0600	394,600
Jun 29, 2022	2.0300	2.0900	1.9600	1.9900	1.9900	503,000
Jun 28, 2022	1.9400	2.0600	1.9400	2.0300	2.0300	550,500
Jun 27, 2022	2.0600	2.0600	1.9300	1.9300	1.9300	1,459,200
Jun 24, 2022	1.9900	2.1600	1.9700	2.0400	2.0400	8,260,800
Jun 23, 2022	1.9300	2.0100	1.9000	2.0000	2.0000	358,000
Jun 22, 2022	1.8500	1.9700	1.8500	1.9400	1.9400	998,500
Jun 21, 2022	1.9200	1.9600	1.8300	1.8800	1.8800	732,100
Jun 17, 2022	1.8700	1.9500	1.8500	1.9100	1.9100	364,500
Jun 16, 2022	1.9500	1.9700	1.8300	1.8800	1.8800	399,700
Jun 15, 2022	1.9600	2.0600	1.9400	2.0400	2.0400	403,600
Jun 14, 2022	2.0100	2.0700	1.9200	1.9500	1.9500	273,200
Jun 13, 2022	2.0500	2.0500	1.9800	2.0200	2.0200	315,200
Jun 10, 2022	2.1400	2.1500	2.0400	2.0900	2.0900	304,800
Jun 09, 2022	2.1600	2.2800	2.1200	2.1800	2.1800	459,600
Jun 08, 2022	2.1700	2.1900	2.1200	2.1800	2.1800	232,100
Jun 07, 2022	2.1400	2.2800	2.1100	2.1900	2.1900	804,900
Jun 06, 2022	2.1200	2.2100	2.0400	2.1800	2.1800	447,100
Jun 03, 2022	2.1600	2.2000	2.0900	2.1200	2.1200	522,700
Jun 02, 2022	2.1600	2.2700	2.1000	2.1900	2.1900	1,090,100
Jun 01, 2022	1.9300	1.9900	1.8400	1.9400	1.9400	697,200
May 31, 2022	1.7500	1.9600	1.7400	1.9300	1.9300	597,200
May 27, 2022	1.7200	1.7700	1.6900	1.7500	1.7500	422,000
May 26, 2022	1.6600	1.7500	1.6600	1.7100	1.7100	234,100
May 25, 2022	1.6800	1.7000	1.6000	1.6600	1.6600	522,500
May 24, 2022	1.7300	1.7400	1.6400	1.6900	1.6900	298,000
May 23, 2022	1.7200	1.7800	1.6900	1.7600	1.7600	355,300
May 20, 2022	1.7500	1.7900	1.6300	1.6900	1.6900	394,600
May 19, 2022	1.6600	1.7300	1.6600	1.7000	1.7000	415,100
May 18, 2022	1.6400	1.7000	1.6200	1.6700	1.6700	493,800
May 17, 2022	1.5900	1.7000	1.5600	1.6800	1.6800	631,500
May 16, 2022	1.7300	1.7800	1.5400	1.5600	1.5600	402,100
May 13, 2022	1.5700	1.7200	1.5300	1.6700	1.6700	818,400
May 12, 2022	1.6300	1.7400	1.5200	1.5600	1.5600	537,300
May 11, 2022	1.7500	1.8000	1.6300	1.6500	1.6500	615,400
May 10, 2022	1.8100	1.8200	1.7000	1.7600	1.7600	504,000
May 09, 2022	1.8400	1.8900	1.7300	1.7400	1.7400	551,700
May 06, 2022	1.9500	1.9700	1.8600	1.9000	1.9000	546,300
May 05, 2022	2.0400	2.0600	1.9000	1.9500	1.9500	576,800
May 04, 2022	2.0500	2.1100	1.9700	2.0800	2.0800	588,600
May 03, 2022	2.0000	2.0800	1.9600	2.0500	2.0500	550,700
May 02, 2022	2.0100	2.0400	1.9800	2.0200	2.0200	464,800
Apr 29, 2022	2.0600	2.1400	1.9800	2.0200	2.0200	360,400
Apr 28, 2022	2.1500	2.1500	2.0200	2.1000	2.1000	351,300
Apr 27, 2022	2.1400	2.2200	2.0800	2.1100	2.1100	408,700
Apr 26, 2022	2.1800	2.2100	2.0900	2.1500	2.1500	384,400
Apr 25, 2022	2.2600	2.3000	2.1800	2.2000	2.2000	185,800
Apr 22, 2022	2.3300	2.4000	2.2400	2.2600	2.2600	259,100
Apr 21, 2022	2.4700	2.4700	2.3300	2.3400	2.3400	290,600
Apr 20, 2022	2.6100	2.6100	2.3400	2.4200	2.4200	417,900
Apr 19, 2022	2.5000	2.6500	2.4900	2.5900	2.5900	278,900
Apr 18, 2022	2.4800	2.5800	2.4600	2.4900	2.4900	377,100
Apr 14, 2022	2.5200	2.5500	2.4800	2.5100	2.5100	217,800
Apr 13, 2022	2.3900	2.5100	2.3600	2.5000	2.5000	249,700
Apr 12, 2022	2.4500	2.5400	2.3700	2.3800	2.3800	302,900
Apr 11, 2022	2.5000	2.5000	2.3800	2.3900	2.3900	211,200
Apr 08, 2022	2.6200	2.6300	2.5000	2.5100	2.5100	287,200
Apr 07, 2022	2.7600	2.8100	2.5800	2.6200	2.6200	463,300
Apr 06, 2022	2.7500	2.8100	2.7400	2.7600	2.7600	422,700
Apr 05, 2022	2.9100	2.9400	2.7900	2.8000	2.8000	252,800
Apr 04, 2022	2.9400	2.9700	2.8400	2.9200	2.9200	250,700
Apr 01, 2022	2.9200	2.9700	2.8900	2.9100	2.9100	281,400
Mar 31, 2022	2.9000	3.0700	2.8400	2.9100	2.9100	345,600
Mar 30, 2022	2.8000	2.8900	2.7600	2.8800	2.8800	307,500
Mar 29, 2022	2.8200	2.8800	2.7900	2.8000	2.8000	424,500
Mar 28, 2022	2.6300	2.7000	2.6200	2.6900	2.6900	341,800
Mar 25, 2022	2.6500	2.6900	2.5100	2.6400	2.6400	300,900
Mar 24, 2022	2.7100	2.7700	2.6100	2.6600	2.6600	220,500
Mar 23, 2022	2.8600	2.8700	2.7000	2.7100	2.7100	247,800
Mar 22, 2022	2.7100	2.8700	2.7000	2.8600	2.8600	271,600
Mar 21, 2022	2.7800	2.8100	2.6700	2.7100	2.7100	233,400
Mar 18, 2022	2.7100	2.8100	2.6700	2.7800	2.7800	324,000
Mar 17, 2022	2.5900	2.7600	2.5700	2.7400	2.7400	208,900
Mar 16, 2022	2.5600	2.6900	2.5200	2.6200	2.6200	314,000
Mar 15, 2022	2.5000	2.6100	2.4200	2.5300	2.5300	254,000
Mar 14, 2022	2.5200	2.6800	2.4600	2.4700	2.4700	581,300
Mar 11, 2022	2.7200	2.7200	2.5400	2.5400	2.5400	188,000
Mar 10, 2022	2.7600	2.7900	2.6400	2.6900	2.6900	127,800
Mar 09, 2022	2.7600	2.8300	2.7300	2.8100	2.8100	185,500
Mar 08, 2022	2.7500	2.8000	2.6200	2.7300	2.7300	359,900
Mar 07, 2022	2.5900	2.8100	2.5200	2.5500	2.5500	560,100
Mar 04, 2022	2.5500	2.6300	2.5400	2.5700	2.5700	248,400
Mar 03, 2022	2.5700	2.6400	2.5100	2.5600	2.5600	311,100
Mar 02, 2022	2.4800	2.5500	2.4100	2.5400	2.5400	223,500
Mar 01, 2022	2.6700	2.7200	2.4100	2.4800	2.4800	384,100
Feb 28, 2022	2.6200	2.6500	2.5600	2.6200	2.6200	205,900
Feb 25, 2022	2.5500	2.6000	2.5000	2.5900	2.5900	216,000
Feb 24, 2022	2.2500	2.5600	2.2400	2.5300	2.5300	270,600
Feb 23, 2022	2.5000	2.5100	2.3800	2.4000	2.4000	189,100
Feb 22, 2022	2.6000	2.6300	2.4700	2.4800	2.4800	298,700
Feb 18, 2022	2.7300	2.7300	2.5900	2.6100	2.6100	261,700
Feb 17, 2022	2.7900	2.7900	2.7200	2.7600	2.7600	134,500
Feb 16, 2022	2.8600	2.8600	2.7800	2.8100	2.8100	70,800
Feb 15, 2022	2.8300	2.8900	2.7900	2.8700	2.8700	113,500
Feb 14, 2022	2.8500	2.8600	2.7300	2.7700	2.7700	117,200
Feb 11, 2022	2.9300	2.9500	2.8300	2.8400	2.8400	173,300
Feb 10, 2022	2.9900	3.0500	2.9000	2.9100	2.9100	233,900
Feb 09, 2022	2.9600	3.0800	2.9500	3.0700	3.0700	324,900
Feb 08, 2022	2.9300	2.9900	2.9300	2.9500	2.9500	78,200
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P 5003,825.33+39.95(+1.06%)

Dow 3031,097.26+321.86(+1.05%)

Nasdaq11,127.84+99.14(+0.90%)

Russell 20001,727.76+19.77(+1.16%)

Crude Oil109.71+1.28(+1.18%)

Gold1,808.70+7.20(+0.40%)

comScore, Inc. (SCOR)

S&P 500
3,825.33
+39.95(+1.06%)

Dow 30
31,097.26
+321.86(+1.05%)

Nasdaq
11,127.84
+99.14(+0.90%)

Russell 2000
1,727.76
+19.77(+1.16%)

Crude Oil
109.71
+1.28(+1.18%)

Gold
1,808.70
+7.20(+0.40%)