New Zealand markets open in 4 hours 22 minutes

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
DateOpenHighLowClose*Adj. close**Volume
23 May 20221.72001.77001.69001.70001.7000155,519
20 May 20221.75001.79001.63001.69001.6900394,600
19 May 20221.66001.73001.66001.70001.7000415,100
18 May 20221.64001.70001.62001.67001.6700493,800
17 May 20221.59001.70001.56001.68001.6800631,500
16 May 20221.73001.78001.54001.56001.5600402,100
13 May 20221.57001.72001.53001.67001.6700818,400
12 May 20221.63001.74001.52001.56001.5600537,300
11 May 20221.75001.80001.63001.65001.6500615,400
10 May 20221.81001.82001.70001.76001.7600504,000
09 May 20221.84001.89001.73001.74001.7400551,700
06 May 20221.95001.97001.86001.90001.9000546,300
05 May 20222.04002.06001.90001.95001.9500576,800
04 May 20222.05002.11001.97002.08002.0800588,600
03 May 20222.00002.08001.96002.05002.0500550,700
02 May 20222.01002.04001.98002.02002.0200464,800
29 Apr 20222.06002.14001.98002.02002.0200360,400
28 Apr 20222.15002.15002.02002.10002.1000351,300
27 Apr 20222.14002.22002.08002.11002.1100408,700
26 Apr 20222.18002.21002.09002.15002.1500384,400
25 Apr 20222.26002.30002.18002.20002.2000185,800
22 Apr 20222.33002.40002.24002.26002.2600259,100
21 Apr 20222.47002.47002.33002.34002.3400290,600
20 Apr 20222.61002.61002.34002.42002.4200417,900
19 Apr 20222.50002.65002.49002.59002.5900278,900
18 Apr 20222.48002.58002.46002.49002.4900377,100
14 Apr 20222.52002.55002.48002.51002.5100217,800
13 Apr 20222.39002.51002.36002.50002.5000249,700
12 Apr 20222.45002.54002.37002.38002.3800302,900
11 Apr 20222.50002.50002.38002.39002.3900211,200
08 Apr 20222.62002.63002.50002.51002.5100287,200
07 Apr 20222.76002.81002.58002.62002.6200463,300
06 Apr 20222.75002.81002.74002.76002.7600422,700
05 Apr 20222.91002.94002.79002.80002.8000252,800
04 Apr 20222.94002.97002.84002.92002.9200250,700
01 Apr 20222.92002.97002.89002.91002.9100281,400
31 Mar 20222.90003.07002.84002.91002.9100345,600
30 Mar 20222.80002.89002.76002.88002.8800307,500
29 Mar 20222.82002.88002.79002.80002.8000424,500
28 Mar 20222.63002.70002.62002.69002.6900341,800
25 Mar 20222.65002.69002.51002.64002.6400300,900
24 Mar 20222.71002.77002.61002.66002.6600220,500
23 Mar 20222.86002.87002.70002.71002.7100247,800
22 Mar 20222.71002.87002.70002.86002.8600271,600
21 Mar 20222.78002.81002.67002.71002.7100233,400
18 Mar 20222.71002.81002.67002.78002.7800324,000
17 Mar 20222.59002.76002.57002.74002.7400208,900
16 Mar 20222.56002.69002.52002.62002.6200314,000
15 Mar 20222.50002.61002.42002.53002.5300254,000
14 Mar 20222.52002.68002.46002.47002.4700581,300
11 Mar 20222.72002.72002.54002.54002.5400188,000
10 Mar 20222.76002.79002.64002.69002.6900127,800
09 Mar 20222.76002.83002.73002.81002.8100185,500
08 Mar 20222.75002.80002.62002.73002.7300359,900
07 Mar 20222.59002.81002.52002.55002.5500560,100
04 Mar 20222.55002.63002.54002.57002.5700248,400
03 Mar 20222.57002.64002.51002.56002.5600311,100
02 Mar 20222.48002.55002.41002.54002.5400223,500
01 Mar 20222.67002.72002.41002.48002.4800384,100
28 Feb 20222.62002.65002.56002.62002.6200205,900
25 Feb 20222.55002.60002.50002.59002.5900216,000
24 Feb 20222.25002.56002.24002.53002.5300270,600
23 Feb 20222.50002.51002.38002.40002.4000189,100
22 Feb 20222.60002.63002.47002.48002.4800298,700
18 Feb 20222.73002.73002.59002.61002.6100261,700
17 Feb 20222.79002.79002.72002.76002.7600134,500
16 Feb 20222.86002.86002.78002.81002.810070,800
15 Feb 20222.83002.89002.79002.87002.8700113,500
14 Feb 20222.85002.86002.73002.77002.7700117,200
11 Feb 20222.93002.95002.83002.84002.8400173,300
10 Feb 20222.99003.05002.90002.91002.9100233,900
09 Feb 20222.96003.08002.95003.07003.0700324,900
08 Feb 20222.93002.99002.93002.95002.950078,200
07 Feb 20222.98003.03002.93002.95002.9500219,700
04 Feb 20222.89002.99002.87002.96002.9600140,400
03 Feb 20222.95002.99002.91002.91002.9100141,000
02 Feb 20223.02003.04002.97003.00003.0000240,900
01 Feb 20223.04003.09003.00003.04003.0400130,600
31 Jan 20222.88003.04002.88003.03003.0300147,200
28 Jan 20222.83002.94002.75002.92002.9200165,500
27 Jan 20222.88002.94002.73002.81002.8100304,900
26 Jan 20223.02003.06002.85002.87002.8700236,900
25 Jan 20222.96003.02002.89002.97002.9700124,200
24 Jan 20222.90003.04002.85003.02003.0200288,900
21 Jan 20223.00003.10002.93002.94002.9400329,700
20 Jan 20223.13003.25003.02003.03003.0300499,800
19 Jan 20223.23003.26003.08003.09003.0900199,800
18 Jan 20223.23003.31003.16003.16003.1600271,700
14 Jan 20223.19003.23003.16003.23003.2300143,100
13 Jan 20223.24003.28003.16003.22003.2200208,800
12 Jan 20223.39003.40003.22003.23003.2300253,600
11 Jan 20223.28003.42003.21003.36003.3600236,900
10 Jan 20223.39003.41003.24003.28003.2800284,800
07 Jan 20223.48003.55003.36003.37003.3700150,900
06 Jan 20223.32003.52003.30003.49003.4900241,600
05 Jan 20223.37003.40003.30003.31003.3100241,300
04 Jan 20223.41003.45003.27003.37003.3700163,700
03 Jan 20223.35003.46003.35003.39003.390083,500
31 Dec 20213.35003.36003.26003.34003.3400274,300
30 Dec 20213.34003.40003.30003.33003.3300163,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...