comScore, Inc. (SCOR)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Visitors trend2W10W9M

0.6500

+0.0100

(+1.56%)

At close: 04:00PM EST

Advertisement

Time Period:

Dec 09, 2022 - Dec 09, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Dec 08, 2023	0.6500	0.6700	0.6400	0.6500	0.6500	182,600
Dec 07, 2023	0.6400	0.6500	0.6300	0.6400	0.6400	176,100
Dec 06, 2023	0.6600	0.7000	0.6400	0.6400	0.6400	103,100
Dec 05, 2023	0.6800	0.6800	0.6400	0.6600	0.6600	203,100
Dec 04, 2023	0.6800	0.7200	0.6400	0.6900	0.6900	216,500
Dec 01, 2023	0.6800	0.6900	0.6400	0.6700	0.6700	256,200
Nov 30, 2023	0.6500	0.6900	0.6300	0.6700	0.6700	301,700
Nov 29, 2023	0.6500	0.6900	0.6400	0.6400	0.6400	250,400
Nov 28, 2023	0.6200	0.6800	0.6200	0.6500	0.6500	105,300
Nov 27, 2023	0.6500	0.6700	0.6300	0.6300	0.6300	64,900
Nov 24, 2023	0.6600	0.6800	0.6500	0.6500	0.6500	16,700
Nov 22, 2023	0.6600	0.6800	0.6600	0.6600	0.6600	40,400
Nov 21, 2023	0.6500	0.6700	0.6500	0.6600	0.6600	73,300
Nov 20, 2023	0.6200	0.6600	0.6200	0.6500	0.6500	392,900
Nov 17, 2023	0.6500	0.6800	0.6100	0.6200	0.6200	119,300
Nov 16, 2023	0.6900	0.6900	0.6300	0.6400	0.6400	94,300
Nov 15, 2023	0.6500	0.7200	0.6300	0.6900	0.6900	265,300
Nov 14, 2023	0.6300	0.6500	0.6100	0.6400	0.6400	263,700
Nov 13, 2023	0.6400	0.6500	0.6200	0.6400	0.6400	124,400
Nov 10, 2023	0.6400	0.6600	0.5800	0.6300	0.6300	192,800
Nov 09, 2023	0.6300	0.6900	0.6100	0.6500	0.6500	294,700
Nov 08, 2023	0.5800	0.6300	0.5800	0.6300	0.6300	257,900
Nov 07, 2023	0.6300	0.6300	0.5600	0.6100	0.6100	687,900
Nov 06, 2023	0.6500	0.6600	0.6200	0.6200	0.6200	88,500
Nov 03, 2023	0.6300	0.6500	0.6100	0.6500	0.6500	107,500
Nov 02, 2023	0.6300	0.6300	0.6200	0.6300	0.6300	74,100
Nov 01, 2023	0.6400	0.6500	0.6200	0.6300	0.6300	38,400
Oct 31, 2023	0.6500	0.6500	0.6300	0.6400	0.6400	37,000
Oct 30, 2023	0.6500	0.6600	0.6300	0.6500	0.6500	47,400
Oct 27, 2023	0.6500	0.6500	0.6400	0.6400	0.6400	136,200
Oct 26, 2023	0.6500	0.6600	0.6200	0.6300	0.6300	88,200
Oct 25, 2023	0.6500	0.6600	0.6400	0.6500	0.6500	76,200
Oct 24, 2023	0.6300	0.6600	0.6100	0.6500	0.6500	439,300
Oct 23, 2023	0.5900	0.6500	0.5800	0.6300	0.6300	272,600
Oct 20, 2023	0.6100	0.6100	0.5800	0.6000	0.6000	124,900
Oct 19, 2023	0.5000	0.6100	0.4900	0.6000	0.6000	1,451,400
Oct 18, 2023	0.5400	0.5500	0.4800	0.5000	0.5000	1,179,200
Oct 17, 2023	0.5300	0.5900	0.5300	0.5300	0.5300	259,400
Oct 16, 2023	0.5500	0.6100	0.5300	0.5300	0.5300	384,100
Oct 13, 2023	0.6000	0.6000	0.5700	0.5800	0.5800	115,600
Oct 12, 2023	0.5700	0.6000	0.5700	0.5900	0.5900	79,800
Oct 11, 2023	0.5800	0.6100	0.5800	0.5800	0.5800	132,400
Oct 10, 2023	0.5900	0.6100	0.5900	0.5900	0.5900	78,300
Oct 09, 2023	0.5900	0.6100	0.5800	0.5800	0.5800	44,300
Oct 06, 2023	0.5800	0.6100	0.5500	0.5800	0.5800	240,500
Oct 05, 2023	0.5900	0.6000	0.5700	0.5700	0.5700	44,800
Oct 04, 2023	0.5800	0.6000	0.5800	0.5900	0.5900	28,500
Oct 03, 2023	0.6100	0.6100	0.5800	0.5900	0.5900	317,200
Oct 02, 2023	0.6100	0.6200	0.5800	0.6000	0.6000	258,000
Sep 29, 2023	0.6000	0.6500	0.6000	0.6100	0.6100	438,500
Sep 28, 2023	0.5800	0.6200	0.5800	0.6000	0.6000	120,800
Sep 27, 2023	0.5900	0.6200	0.5800	0.6000	0.6000	116,300
Sep 26, 2023	0.5800	0.6000	0.5800	0.5900	0.5900	95,100
Sep 25, 2023	0.5900	0.6000	0.5800	0.5800	0.5800	54,700
Sep 22, 2023	0.5800	0.6000	0.5800	0.5800	0.5800	24,400
Sep 21, 2023	0.5800	0.6000	0.5700	0.5800	0.5800	93,300
Sep 20, 2023	0.6100	0.6200	0.5800	0.5800	0.5800	123,200
Sep 19, 2023	0.6100	0.6200	0.5900	0.6100	0.6100	79,000
Sep 18, 2023	0.6200	0.6300	0.5300	0.5900	0.5900	555,600
Sep 15, 2023	0.6300	0.6600	0.6000	0.6000	0.6000	379,200
Sep 14, 2023	0.6500	0.6800	0.6200	0.6500	0.6500	404,500
Sep 13, 2023	0.6400	0.6600	0.6400	0.6500	0.6500	29,700
Sep 12, 2023	0.6300	0.6600	0.6300	0.6400	0.6400	103,300
Sep 11, 2023	0.6300	0.6800	0.6300	0.6300	0.6300	316,900
Sep 08, 2023	0.6500	0.6600	0.6200	0.6200	0.6200	224,000
Sep 07, 2023	0.6500	0.6500	0.6400	0.6500	0.6500	116,000
Sep 06, 2023	0.6600	0.6800	0.6400	0.6600	0.6600	209,400
Sep 05, 2023	0.7000	0.7200	0.6600	0.6600	0.6600	93,100
Sep 01, 2023	0.7000	0.7200	0.6900	0.7000	0.7000	555,500
Aug 31, 2023	0.6900	0.7300	0.6900	0.7000	0.7000	173,900
Aug 30, 2023	0.6900	0.7100	0.6900	0.7000	0.7000	119,200
Aug 29, 2023	0.7000	0.7500	0.7000	0.7000	0.7000	176,800
Aug 28, 2023	0.7100	0.7500	0.6800	0.7000	0.7000	1,276,700
Aug 25, 2023	0.7200	0.7300	0.7000	0.7200	0.7200	131,300
Aug 24, 2023	0.7600	0.7900	0.7200	0.7200	0.7200	188,300
Aug 23, 2023	0.7400	0.7700	0.7400	0.7500	0.7500	143,200
Aug 22, 2023	0.7800	0.8000	0.7400	0.7500	0.7500	383,100
Aug 21, 2023	0.7800	0.7900	0.7500	0.7800	0.7800	316,900
Aug 18, 2023	0.7300	0.7800	0.7300	0.7800	0.7800	297,500
Aug 17, 2023	0.7500	0.7600	0.7200	0.7400	0.7400	370,400
Aug 16, 2023	0.7800	0.8000	0.7400	0.7500	0.7500	493,200
Aug 15, 2023	0.8000	0.8100	0.7700	0.7800	0.7800	255,800
Aug 14, 2023	0.7900	0.8000	0.7700	0.8000	0.8000	288,600
Aug 11, 2023	0.7900	0.8100	0.7600	0.7900	0.7900	287,300
Aug 10, 2023	0.7800	0.8100	0.7600	0.7900	0.7900	373,100
Aug 09, 2023	0.7300	0.8100	0.7300	0.7900	0.7900	1,347,400
Aug 08, 2023	0.7100	0.7200	0.6900	0.7200	0.7200	275,300
Aug 07, 2023	0.7200	0.7400	0.7000	0.7200	0.7200	135,900
Aug 04, 2023	0.7500	0.7800	0.7200	0.7200	0.7200	191,800
Aug 03, 2023	0.7800	0.7900	0.7500	0.7500	0.7500	83,700
Aug 02, 2023	0.7800	0.7900	0.7600	0.7800	0.7800	86,000
Aug 01, 2023	0.7700	0.8000	0.7500	0.7700	0.7700	133,500
Jul 31, 2023	0.8400	0.8600	0.7700	0.7700	0.7700	269,000
Jul 28, 2023	0.7100	0.8900	0.7100	0.8500	0.8500	662,100
Jul 27, 2023	0.7300	0.7500	0.7100	0.7100	0.7100	175,700
Jul 26, 2023	0.7000	0.8800	0.7000	0.7500	0.7500	759,700
Jul 25, 2023	0.7300	0.7400	0.6800	0.6800	0.6800	291,300
Jul 24, 2023	0.6400	0.7800	0.6200	0.7200	0.7200	2,043,600
Jul 21, 2023	0.6600	0.6800	0.6300	0.6300	0.6300	236,600
Jul 20, 2023	0.6800	0.7100	0.6500	0.6600	0.6600	633,800
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P 5004,604.37+18.78(+0.41%)

Dow 3036,247.87+130.49(+0.36%)

Nasdaq14,403.97+63.98(+0.45%)

Russell 20001,880.82+12.57(+0.67%)

Crude Oil71.26+1.92(+2.77%)

Gold2,020.80-25.60(-1.25%)

comScore, Inc. (SCOR)

S&P 500
4,604.37
+18.78(+0.41%)

Dow 30
36,247.87
+130.49(+0.36%)

Nasdaq
14,403.97
+63.98(+0.45%)

Russell 2000
1,880.82
+12.57(+0.67%)

Crude Oil
71.26
+1.92(+2.77%)

Gold
2,020.80
-25.60(-1.25%)