SCOR - comScore, Inc.
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 05 Jun 2023 | 0.8700 | 0.8900 | 0.8600 | 0.8700 | 0.8700 | 161,500 |
| 02 Jun 2023 | 0.8900 | 0.9000 | 0.8600 | 0.8800 | 0.8800 | 321,000 |
| 01 Jun 2023 | 0.9000 | 0.9100 | 0.8600 | 0.8900 | 0.8900 | 150,400 |
| 31 May 2023 | 0.8900 | 0.9000 | 0.8600 | 0.9000 | 0.9000 | 113,300 |
| 30 May 2023 | 0.9600 | 0.9700 | 0.8600 | 0.9100 | 0.9100 | 300,600 |
| 26 May 2023 | 0.9400 | 0.9700 | 0.9200 | 0.9700 | 0.9700 | 162,400 |
| 25 May 2023 | 1.0200 | 1.0200 | 0.9200 | 0.9300 | 0.9300 | 179,500 |
| 24 May 2023 | 1.0000 | 1.0200 | 0.9300 | 1.0100 | 1.0100 | 218,500 |
| 23 May 2023 | 0.9600 | 0.9900 | 0.9300 | 0.9800 | 0.9800 | 634,300 |
| 22 May 2023 | 1.0500 | 1.0600 | 0.9500 | 0.9900 | 0.9900 | 316,300 |
| 19 May 2023 | 0.9400 | 1.0100 | 0.9300 | 1.0100 | 1.0100 | 488,400 |
| 18 May 2023 | 0.8600 | 0.9400 | 0.8500 | 0.9200 | 0.9200 | 676,700 |
| 17 May 2023 | 0.8400 | 0.8500 | 0.8000 | 0.8500 | 0.8500 | 1,416,200 |
| 16 May 2023 | 0.8200 | 0.8800 | 0.8000 | 0.8200 | 0.8200 | 213,900 |
| 15 May 2023 | 0.8400 | 0.9200 | 0.8000 | 0.8200 | 0.8200 | 544,300 |
| 12 May 2023 | 0.8200 | 0.8700 | 0.8000 | 0.8400 | 0.8400 | 396,800 |
| 11 May 2023 | 0.8500 | 0.8700 | 0.7300 | 0.8100 | 0.8100 | 449,600 |
| 10 May 2023 | 0.9400 | 0.9600 | 0.8100 | 0.8600 | 0.8600 | 567,900 |
| 09 May 2023 | 0.9300 | 0.9600 | 0.9200 | 0.9400 | 0.9400 | 139,800 |
| 08 May 2023 | 0.9700 | 0.9700 | 0.9100 | 0.9300 | 0.9300 | 119,400 |
| 05 May 2023 | 1.0800 | 1.1000 | 0.9200 | 0.9400 | 0.9400 | 193,200 |
| 04 May 2023 | 0.9100 | 0.9700 | 0.9100 | 0.9700 | 0.9700 | 194,800 |
| 03 May 2023 | 0.9400 | 0.9700 | 0.9100 | 0.9100 | 0.9100 | 138,200 |
| 02 May 2023 | 0.9800 | 1.0000 | 0.9000 | 0.9100 | 0.9100 | 358,800 |
| 01 May 2023 | 1.0000 | 1.0100 | 0.9700 | 0.9800 | 0.9800 | 112,300 |
| 28 Apr 2023 | 0.9700 | 1.0300 | 0.9700 | 1.0100 | 1.0100 | 176,300 |
| 27 Apr 2023 | 0.9800 | 1.0100 | 0.9600 | 0.9800 | 0.9800 | 188,900 |
| 26 Apr 2023 | 1.0100 | 1.0200 | 0.9700 | 0.9800 | 0.9800 | 285,500 |
| 25 Apr 2023 | 1.0600 | 1.0800 | 1.0100 | 1.0100 | 1.0100 | 148,400 |
| 24 Apr 2023 | 1.0200 | 1.0900 | 1.0200 | 1.0800 | 1.0800 | 257,200 |
| 21 Apr 2023 | 1.1100 | 1.1100 | 1.0200 | 1.0400 | 1.0400 | 418,100 |
| 20 Apr 2023 | 1.0600 | 1.1300 | 1.0500 | 1.1100 | 1.1100 | 141,100 |
| 19 Apr 2023 | 1.0400 | 1.0700 | 1.0300 | 1.0600 | 1.0600 | 86,500 |
| 18 Apr 2023 | 1.1300 | 1.1300 | 1.0500 | 1.0600 | 1.0600 | 125,700 |
| 17 Apr 2023 | 1.0800 | 1.0900 | 1.0400 | 1.0800 | 1.0800 | 169,900 |
| 14 Apr 2023 | 1.1400 | 1.1500 | 1.0600 | 1.0800 | 1.0800 | 281,000 |
| 13 Apr 2023 | 1.1500 | 1.1500 | 1.0800 | 1.1500 | 1.1500 | 268,700 |
| 12 Apr 2023 | 1.2100 | 1.2100 | 1.1500 | 1.1500 | 1.1500 | 175,600 |
| 11 Apr 2023 | 1.1800 | 1.1900 | 1.1600 | 1.1800 | 1.1800 | 87,700 |
| 10 Apr 2023 | 1.1600 | 1.1700 | 1.1500 | 1.1600 | 1.1600 | 36,500 |
| 06 Apr 2023 | 1.1400 | 1.1800 | 1.1300 | 1.1800 | 1.1800 | 76,500 |
| 05 Apr 2023 | 1.1900 | 1.1900 | 1.0600 | 1.1200 | 1.1200 | 355,800 |
| 04 Apr 2023 | 1.2800 | 1.2800 | 1.1200 | 1.1500 | 1.1500 | 148,400 |
| 03 Apr 2023 | 1.2200 | 1.2500 | 1.2100 | 1.2500 | 1.2500 | 146,000 |
| 31 Mar 2023 | 1.1700 | 1.2300 | 1.1700 | 1.2300 | 1.2300 | 161,100 |
| 30 Mar 2023 | 1.1700 | 1.1800 | 1.1200 | 1.1700 | 1.1700 | 123,400 |
| 29 Mar 2023 | 1.1700 | 1.1900 | 1.1100 | 1.1700 | 1.1700 | 89,200 |
| 28 Mar 2023 | 1.1700 | 1.2000 | 1.1400 | 1.1700 | 1.1700 | 135,700 |
| 27 Mar 2023 | 1.1000 | 1.1700 | 1.0800 | 1.1700 | 1.1700 | 78,000 |
| 24 Mar 2023 | 1.1500 | 1.1700 | 1.0900 | 1.1100 | 1.1100 | 93,600 |
| 23 Mar 2023 | 1.1700 | 1.2000 | 1.1300 | 1.1600 | 1.1600 | 68,900 |
| 22 Mar 2023 | 1.2400 | 1.2400 | 1.1500 | 1.1600 | 1.1600 | 138,200 |
| 21 Mar 2023 | 1.1200 | 1.2700 | 1.1000 | 1.2400 | 1.2400 | 384,200 |
| 20 Mar 2023 | 1.1400 | 1.1600 | 1.0600 | 1.1100 | 1.1100 | 363,500 |
| 17 Mar 2023 | 1.0900 | 1.1900 | 1.0800 | 1.1500 | 1.1500 | 767,500 |
| 16 Mar 2023 | 1.0200 | 1.1400 | 1.0100 | 1.1300 | 1.1300 | 1,117,000 |
| 15 Mar 2023 | 1.0600 | 1.0600 | 0.9200 | 1.0100 | 1.0100 | 889,700 |
| 14 Mar 2023 | 1.0100 | 1.0300 | 1.0000 | 1.0000 | 1.0000 | 853,100 |
| 13 Mar 2023 | 1.0600 | 1.0800 | 0.9900 | 1.0200 | 1.0200 | 493,200 |
| 10 Mar 2023 | 1.1200 | 1.1200 | 1.0200 | 1.0500 | 1.0500 | 457,300 |
| 09 Mar 2023 | 1.1700 | 1.1900 | 1.1100 | 1.1100 | 1.1100 | 274,800 |
| 08 Mar 2023 | 1.2000 | 1.2000 | 1.1700 | 1.1800 | 1.1800 | 72,500 |
| 07 Mar 2023 | 1.2200 | 1.2400 | 1.1800 | 1.1900 | 1.1900 | 531,200 |
| 06 Mar 2023 | 1.2500 | 1.2700 | 1.2200 | 1.2200 | 1.2200 | 182,100 |
| 03 Mar 2023 | 1.2100 | 1.2500 | 1.1800 | 1.2500 | 1.2500 | 336,300 |
| 02 Mar 2023 | 1.2100 | 1.2300 | 1.1900 | 1.2100 | 1.2100 | 103,700 |
| 01 Mar 2023 | 1.2100 | 1.2500 | 1.1900 | 1.2000 | 1.2000 | 149,700 |
| 28 Feb 2023 | 1.1600 | 1.1800 | 1.1300 | 1.1600 | 1.1600 | 243,100 |
| 27 Feb 2023 | 1.1800 | 1.1900 | 1.1400 | 1.1600 | 1.1600 | 194,900 |
| 24 Feb 2023 | 1.1900 | 1.2100 | 1.1700 | 1.1800 | 1.1800 | 185,800 |
| 23 Feb 2023 | 1.1800 | 1.2100 | 1.1800 | 1.1900 | 1.1900 | 212,900 |
| 22 Feb 2023 | 1.1900 | 1.2100 | 1.1700 | 1.1700 | 1.1700 | 312,300 |
| 21 Feb 2023 | 1.1900 | 1.2200 | 1.1800 | 1.1800 | 1.1800 | 152,200 |
| 17 Feb 2023 | 1.2200 | 1.2400 | 1.2000 | 1.2100 | 1.2100 | 132,300 |
| 16 Feb 2023 | 1.2900 | 1.2900 | 1.2300 | 1.2300 | 1.2300 | 209,200 |
| 15 Feb 2023 | 1.2400 | 1.2800 | 1.2400 | 1.2700 | 1.2700 | 129,300 |
| 14 Feb 2023 | 1.1900 | 1.2700 | 1.1700 | 1.2600 | 1.2600 | 166,500 |
| 13 Feb 2023 | 1.2200 | 1.2300 | 1.1900 | 1.2000 | 1.2000 | 94,900 |
| 10 Feb 2023 | 1.2000 | 1.2100 | 1.1600 | 1.2100 | 1.2100 | 123,200 |
| 09 Feb 2023 | 1.2500 | 1.2800 | 1.2100 | 1.2100 | 1.2100 | 246,600 |
| 08 Feb 2023 | 1.2600 | 1.2900 | 1.2400 | 1.2500 | 1.2500 | 389,200 |
| 07 Feb 2023 | 1.2900 | 1.3100 | 1.2700 | 1.2800 | 1.2800 | 275,100 |
| 06 Feb 2023 | 1.2300 | 1.2900 | 1.2300 | 1.2800 | 1.2800 | 625,900 |
| 03 Feb 2023 | 1.3000 | 1.3100 | 1.2600 | 1.2600 | 1.2600 | 239,900 |
| 02 Feb 2023 | 1.2800 | 1.3400 | 1.2700 | 1.3000 | 1.3000 | 301,800 |
| 01 Feb 2023 | 1.2200 | 1.3000 | 1.2200 | 1.2700 | 1.2700 | 630,300 |
| 31 Jan 2023 | 1.2400 | 1.2600 | 1.2200 | 1.2200 | 1.2200 | 99,000 |
| 30 Jan 2023 | 1.2600 | 1.3000 | 1.2300 | 1.2400 | 1.2400 | 154,900 |
| 27 Jan 2023 | 1.2300 | 1.3100 | 1.2300 | 1.2700 | 1.2700 | 264,400 |
| 26 Jan 2023 | 1.2400 | 1.2500 | 1.2000 | 1.2100 | 1.2100 | 223,600 |
| 25 Jan 2023 | 1.2900 | 1.3000 | 1.2100 | 1.2300 | 1.2300 | 157,500 |
| 24 Jan 2023 | 1.2600 | 1.3100 | 1.2600 | 1.2800 | 1.2800 | 494,800 |
| 23 Jan 2023 | 1.2800 | 1.3000 | 1.2400 | 1.2700 | 1.2700 | 402,200 |
| 20 Jan 2023 | 1.3200 | 1.3200 | 1.2700 | 1.2800 | 1.2800 | 175,800 |
| 19 Jan 2023 | 1.3900 | 1.3900 | 1.2800 | 1.3100 | 1.3100 | 236,200 |
| 18 Jan 2023 | 1.3800 | 1.4100 | 1.3500 | 1.3700 | 1.3700 | 324,700 |
| 17 Jan 2023 | 1.4000 | 1.4000 | 1.3300 | 1.3600 | 1.3600 | 236,100 |
| 13 Jan 2023 | 1.4000 | 1.4800 | 1.3600 | 1.4000 | 1.4000 | 219,400 |
| 12 Jan 2023 | 1.4000 | 1.4400 | 1.3900 | 1.4100 | 1.4100 | 139,800 |
| 11 Jan 2023 | 1.4700 | 1.4700 | 1.4000 | 1.4200 | 1.4200 | 151,000 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.