comScore, Inc. (SCOR)

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Add to watchlist

1.7000

+0.0100

(+0.59%)

As of 01:37PM EDT. Market open.

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
23 May 2022	1.7200	1.7700	1.6900	1.7000	1.7000	155,519
20 May 2022	1.7500	1.7900	1.6300	1.6900	1.6900	394,600
19 May 2022	1.6600	1.7300	1.6600	1.7000	1.7000	415,100
18 May 2022	1.6400	1.7000	1.6200	1.6700	1.6700	493,800
17 May 2022	1.5900	1.7000	1.5600	1.6800	1.6800	631,500
16 May 2022	1.7300	1.7800	1.5400	1.5600	1.5600	402,100
13 May 2022	1.5700	1.7200	1.5300	1.6700	1.6700	818,400
12 May 2022	1.6300	1.7400	1.5200	1.5600	1.5600	537,300
11 May 2022	1.7500	1.8000	1.6300	1.6500	1.6500	615,400
10 May 2022	1.8100	1.8200	1.7000	1.7600	1.7600	504,000
09 May 2022	1.8400	1.8900	1.7300	1.7400	1.7400	551,700
06 May 2022	1.9500	1.9700	1.8600	1.9000	1.9000	546,300
05 May 2022	2.0400	2.0600	1.9000	1.9500	1.9500	576,800
04 May 2022	2.0500	2.1100	1.9700	2.0800	2.0800	588,600
03 May 2022	2.0000	2.0800	1.9600	2.0500	2.0500	550,700
02 May 2022	2.0100	2.0400	1.9800	2.0200	2.0200	464,800
29 Apr 2022	2.0600	2.1400	1.9800	2.0200	2.0200	360,400
28 Apr 2022	2.1500	2.1500	2.0200	2.1000	2.1000	351,300
27 Apr 2022	2.1400	2.2200	2.0800	2.1100	2.1100	408,700
26 Apr 2022	2.1800	2.2100	2.0900	2.1500	2.1500	384,400
25 Apr 2022	2.2600	2.3000	2.1800	2.2000	2.2000	185,800
22 Apr 2022	2.3300	2.4000	2.2400	2.2600	2.2600	259,100
21 Apr 2022	2.4700	2.4700	2.3300	2.3400	2.3400	290,600
20 Apr 2022	2.6100	2.6100	2.3400	2.4200	2.4200	417,900
19 Apr 2022	2.5000	2.6500	2.4900	2.5900	2.5900	278,900
18 Apr 2022	2.4800	2.5800	2.4600	2.4900	2.4900	377,100
14 Apr 2022	2.5200	2.5500	2.4800	2.5100	2.5100	217,800
13 Apr 2022	2.3900	2.5100	2.3600	2.5000	2.5000	249,700
12 Apr 2022	2.4500	2.5400	2.3700	2.3800	2.3800	302,900
11 Apr 2022	2.5000	2.5000	2.3800	2.3900	2.3900	211,200
08 Apr 2022	2.6200	2.6300	2.5000	2.5100	2.5100	287,200
07 Apr 2022	2.7600	2.8100	2.5800	2.6200	2.6200	463,300
06 Apr 2022	2.7500	2.8100	2.7400	2.7600	2.7600	422,700
05 Apr 2022	2.9100	2.9400	2.7900	2.8000	2.8000	252,800
04 Apr 2022	2.9400	2.9700	2.8400	2.9200	2.9200	250,700
01 Apr 2022	2.9200	2.9700	2.8900	2.9100	2.9100	281,400
31 Mar 2022	2.9000	3.0700	2.8400	2.9100	2.9100	345,600
30 Mar 2022	2.8000	2.8900	2.7600	2.8800	2.8800	307,500
29 Mar 2022	2.8200	2.8800	2.7900	2.8000	2.8000	424,500
28 Mar 2022	2.6300	2.7000	2.6200	2.6900	2.6900	341,800
25 Mar 2022	2.6500	2.6900	2.5100	2.6400	2.6400	300,900
24 Mar 2022	2.7100	2.7700	2.6100	2.6600	2.6600	220,500
23 Mar 2022	2.8600	2.8700	2.7000	2.7100	2.7100	247,800
22 Mar 2022	2.7100	2.8700	2.7000	2.8600	2.8600	271,600
21 Mar 2022	2.7800	2.8100	2.6700	2.7100	2.7100	233,400
18 Mar 2022	2.7100	2.8100	2.6700	2.7800	2.7800	324,000
17 Mar 2022	2.5900	2.7600	2.5700	2.7400	2.7400	208,900
16 Mar 2022	2.5600	2.6900	2.5200	2.6200	2.6200	314,000
15 Mar 2022	2.5000	2.6100	2.4200	2.5300	2.5300	254,000
14 Mar 2022	2.5200	2.6800	2.4600	2.4700	2.4700	581,300
11 Mar 2022	2.7200	2.7200	2.5400	2.5400	2.5400	188,000
10 Mar 2022	2.7600	2.7900	2.6400	2.6900	2.6900	127,800
09 Mar 2022	2.7600	2.8300	2.7300	2.8100	2.8100	185,500
08 Mar 2022	2.7500	2.8000	2.6200	2.7300	2.7300	359,900
07 Mar 2022	2.5900	2.8100	2.5200	2.5500	2.5500	560,100
04 Mar 2022	2.5500	2.6300	2.5400	2.5700	2.5700	248,400
03 Mar 2022	2.5700	2.6400	2.5100	2.5600	2.5600	311,100
02 Mar 2022	2.4800	2.5500	2.4100	2.5400	2.5400	223,500
01 Mar 2022	2.6700	2.7200	2.4100	2.4800	2.4800	384,100
28 Feb 2022	2.6200	2.6500	2.5600	2.6200	2.6200	205,900
25 Feb 2022	2.5500	2.6000	2.5000	2.5900	2.5900	216,000
24 Feb 2022	2.2500	2.5600	2.2400	2.5300	2.5300	270,600
23 Feb 2022	2.5000	2.5100	2.3800	2.4000	2.4000	189,100
22 Feb 2022	2.6000	2.6300	2.4700	2.4800	2.4800	298,700
18 Feb 2022	2.7300	2.7300	2.5900	2.6100	2.6100	261,700
17 Feb 2022	2.7900	2.7900	2.7200	2.7600	2.7600	134,500
16 Feb 2022	2.8600	2.8600	2.7800	2.8100	2.8100	70,800
15 Feb 2022	2.8300	2.8900	2.7900	2.8700	2.8700	113,500
14 Feb 2022	2.8500	2.8600	2.7300	2.7700	2.7700	117,200
11 Feb 2022	2.9300	2.9500	2.8300	2.8400	2.8400	173,300
10 Feb 2022	2.9900	3.0500	2.9000	2.9100	2.9100	233,900
09 Feb 2022	2.9600	3.0800	2.9500	3.0700	3.0700	324,900
08 Feb 2022	2.9300	2.9900	2.9300	2.9500	2.9500	78,200
07 Feb 2022	2.9800	3.0300	2.9300	2.9500	2.9500	219,700
04 Feb 2022	2.8900	2.9900	2.8700	2.9600	2.9600	140,400
03 Feb 2022	2.9500	2.9900	2.9100	2.9100	2.9100	141,000
02 Feb 2022	3.0200	3.0400	2.9700	3.0000	3.0000	240,900
01 Feb 2022	3.0400	3.0900	3.0000	3.0400	3.0400	130,600
31 Jan 2022	2.8800	3.0400	2.8800	3.0300	3.0300	147,200
28 Jan 2022	2.8300	2.9400	2.7500	2.9200	2.9200	165,500
27 Jan 2022	2.8800	2.9400	2.7300	2.8100	2.8100	304,900
26 Jan 2022	3.0200	3.0600	2.8500	2.8700	2.8700	236,900
25 Jan 2022	2.9600	3.0200	2.8900	2.9700	2.9700	124,200
24 Jan 2022	2.9000	3.0400	2.8500	3.0200	3.0200	288,900
21 Jan 2022	3.0000	3.1000	2.9300	2.9400	2.9400	329,700
20 Jan 2022	3.1300	3.2500	3.0200	3.0300	3.0300	499,800
19 Jan 2022	3.2300	3.2600	3.0800	3.0900	3.0900	199,800
18 Jan 2022	3.2300	3.3100	3.1600	3.1600	3.1600	271,700
14 Jan 2022	3.1900	3.2300	3.1600	3.2300	3.2300	143,100
13 Jan 2022	3.2400	3.2800	3.1600	3.2200	3.2200	208,800
12 Jan 2022	3.3900	3.4000	3.2200	3.2300	3.2300	253,600
11 Jan 2022	3.2800	3.4200	3.2100	3.3600	3.3600	236,900
10 Jan 2022	3.3900	3.4100	3.2400	3.2800	3.2800	284,800
07 Jan 2022	3.4800	3.5500	3.3600	3.3700	3.3700	150,900
06 Jan 2022	3.3200	3.5200	3.3000	3.4900	3.4900	241,600
05 Jan 2022	3.3700	3.4000	3.3000	3.3100	3.3100	241,300
04 Jan 2022	3.4100	3.4500	3.2700	3.3700	3.3700	163,700
03 Jan 2022	3.3500	3.4600	3.3500	3.3900	3.3900	83,500
31 Dec 2021	3.3500	3.3600	3.2600	3.3400	3.3400	274,300
30 Dec 2021	3.3400	3.4000	3.3000	3.3300	3.3300	163,500
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5011,316.46+49.07(+0.44%)

NZD/USD0.6465+0.0054(+0.85%)

ALL ORDS7,398.90+7.90(+0.11%)

OIL109.77-0.51(-0.46%)

GOLD1,846.20+4.10(+0.22%)

comScore, Inc. (SCOR)

NZX 50
11,316.46
+49.07(+0.44%)

NZD/USD
0.6465
+0.0054(+0.85%)

ALL ORDS
7,398.90
+7.90(+0.11%)

OIL
109.77
-0.51(-0.46%)

GOLD
1,846.20
+4.10(+0.22%)