Beat the cost-of-living squeeze with our pro tips and helpful hacks - sign up now

comScore, Inc. (SCOR)

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Add to watchlist

0.5818

+0.0019

(+0.33%)

At close: 04:00PM EDT

0.6170

+0.04

(+6.05%)

After hours:

06:24PM EDT

Time period:

21 Sept 2022 - 21 Sept 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
21 Sept 2023	0.5800	0.6000	0.5700	0.5800	0.5800	93,300
20 Sept 2023	0.6100	0.6200	0.5800	0.5800	0.5800	123,200
19 Sept 2023	0.6100	0.6200	0.5900	0.6100	0.6100	79,000
18 Sept 2023	0.6200	0.6300	0.5300	0.5900	0.5900	555,600
15 Sept 2023	0.6300	0.6600	0.6000	0.6000	0.6000	379,200
14 Sept 2023	0.6500	0.6800	0.6200	0.6500	0.6500	404,500
13 Sept 2023	0.6400	0.6600	0.6400	0.6500	0.6500	29,700
12 Sept 2023	0.6300	0.6600	0.6300	0.6400	0.6400	103,300
11 Sept 2023	0.6300	0.6800	0.6300	0.6300	0.6300	316,900
08 Sept 2023	0.6500	0.6600	0.6200	0.6200	0.6200	224,000
07 Sept 2023	0.6500	0.6500	0.6400	0.6500	0.6500	116,000
06 Sept 2023	0.6600	0.6800	0.6400	0.6600	0.6600	209,400
05 Sept 2023	0.7000	0.7200	0.6600	0.6600	0.6600	93,100
01 Sept 2023	0.7000	0.7200	0.6900	0.7000	0.7000	555,500
31 Aug 2023	0.6900	0.7300	0.6900	0.7000	0.7000	173,900
30 Aug 2023	0.6900	0.7100	0.6900	0.7000	0.7000	119,200
29 Aug 2023	0.7000	0.7500	0.7000	0.7000	0.7000	176,800
28 Aug 2023	0.7100	0.7500	0.6800	0.7000	0.7000	1,276,700
25 Aug 2023	0.7200	0.7300	0.7000	0.7200	0.7200	131,300
24 Aug 2023	0.7600	0.7900	0.7200	0.7200	0.7200	188,300
23 Aug 2023	0.7400	0.7700	0.7400	0.7500	0.7500	143,200
22 Aug 2023	0.7800	0.8000	0.7400	0.7500	0.7500	383,100
21 Aug 2023	0.7800	0.7900	0.7500	0.7800	0.7800	316,900
18 Aug 2023	0.7300	0.7800	0.7300	0.7800	0.7800	297,500
17 Aug 2023	0.7500	0.7600	0.7200	0.7400	0.7400	370,400
16 Aug 2023	0.7800	0.8000	0.7400	0.7500	0.7500	493,200
15 Aug 2023	0.8000	0.8100	0.7700	0.7800	0.7800	255,800
14 Aug 2023	0.7900	0.8000	0.7700	0.8000	0.8000	288,600
11 Aug 2023	0.7900	0.8100	0.7600	0.7900	0.7900	287,300
10 Aug 2023	0.7800	0.8100	0.7600	0.7900	0.7900	373,100
09 Aug 2023	0.7300	0.8100	0.7300	0.7900	0.7900	1,347,400
08 Aug 2023	0.7100	0.7200	0.6900	0.7200	0.7200	275,300
07 Aug 2023	0.7200	0.7400	0.7000	0.7200	0.7200	135,900
04 Aug 2023	0.7500	0.7800	0.7200	0.7200	0.7200	191,800
03 Aug 2023	0.7800	0.7900	0.7500	0.7500	0.7500	83,700
02 Aug 2023	0.7800	0.7900	0.7600	0.7800	0.7800	86,000
01 Aug 2023	0.7700	0.8000	0.7500	0.7700	0.7700	133,500
31 July 2023	0.8400	0.8600	0.7700	0.7700	0.7700	269,000
28 July 2023	0.7100	0.8900	0.7100	0.8500	0.8500	662,100
27 July 2023	0.7300	0.7500	0.7100	0.7100	0.7100	175,700
26 July 2023	0.7000	0.8800	0.7000	0.7500	0.7500	759,700
25 July 2023	0.7300	0.7400	0.6800	0.6800	0.6800	291,300
24 July 2023	0.6400	0.7800	0.6200	0.7200	0.7200	2,043,600
21 July 2023	0.6600	0.6800	0.6300	0.6300	0.6300	236,600
20 July 2023	0.6800	0.7100	0.6500	0.6600	0.6600	633,800
19 July 2023	0.6300	0.7500	0.6000	0.7100	0.7100	2,139,000
18 July 2023	0.7300	0.7300	0.6700	0.6800	0.6800	734,500
17 July 2023	0.7500	0.7700	0.7300	0.7400	0.7400	231,200
14 July 2023	0.8100	0.8300	0.7300	0.7600	0.7600	227,000
13 July 2023	0.8000	0.8500	0.7800	0.8100	0.8100	157,200
12 July 2023	0.7700	0.8000	0.7600	0.7900	0.7900	201,300
11 July 2023	0.7600	0.8000	0.7400	0.7800	0.7800	399,500
10 July 2023	0.7900	0.8100	0.7300	0.7500	0.7500	243,200
07 July 2023	0.7700	0.8100	0.7500	0.7700	0.7700	172,600
06 July 2023	0.7600	0.7800	0.7100	0.7700	0.7700	379,200
05 July 2023	0.8000	0.8200	0.7700	0.7800	0.7800	321,000
03 July 2023	0.8100	0.8100	0.7900	0.7900	0.7900	57,500
30 June 2023	0.8200	0.8400	0.7800	0.8100	0.8100	304,700
29 June 2023	0.8400	0.8400	0.8000	0.8200	0.8200	294,500
28 June 2023	0.8300	0.8400	0.8000	0.8100	0.8100	145,800
27 June 2023	0.8600	0.8800	0.7400	0.8100	0.8100	1,309,100
26 June 2023	0.8900	0.8900	0.8500	0.8500	0.8500	129,500
23 June 2023	0.8600	0.8900	0.8600	0.8900	0.8900	48,900
22 June 2023	0.8700	0.8900	0.8300	0.8600	0.8600	91,800
21 June 2023	0.8900	0.9000	0.8300	0.8500	0.8500	236,700
20 June 2023	0.9000	0.9100	0.8800	0.8900	0.8900	85,900
16 June 2023	0.8700	0.9100	0.8500	0.9100	0.9100	338,100
15 June 2023	0.8700	0.9000	0.8400	0.8600	0.8600	220,800
14 June 2023	0.8900	0.9000	0.8700	0.8800	0.8800	163,900
13 June 2023	0.9000	0.9000	0.8700	0.8800	0.8800	189,200
12 June 2023	0.8800	0.9100	0.8700	0.8900	0.8900	245,100
09 June 2023	0.8900	0.9100	0.8700	0.8900	0.8900	201,600
08 June 2023	0.9100	0.9200	0.8700	0.8900	0.8900	104,200
07 June 2023	0.9100	0.9400	0.8900	0.9300	0.9300	140,400
06 June 2023	0.8800	0.9100	0.8600	0.9100	0.9100	334,500
05 June 2023	0.8700	0.8900	0.8600	0.8700	0.8700	161,500
02 June 2023	0.8900	0.9000	0.8600	0.8800	0.8800	321,000
01 June 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
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,184.80-81.80(-1.13%)

ASX 2006,986.90-78.30(-1.11%)

AUD/USD0.6413-0.0004(-0.06%)

OIL89.91+0.28(+0.31%)

GOLD1,943.40+3.80(+0.20%)

Bitcoin AUD41,542.27-518.01(-1.23%)

Beat the cost-of-living squeeze with our pro tips and helpful hacks - sign up now

comScore, Inc. (SCOR)

ALL ORDS
7,184.80
-81.80(-1.13%)

ASX 200
6,986.90
-78.30(-1.11%)

AUD/USD
0.6413
-0.0004(-0.06%)

OIL
89.91
+0.28(+0.31%)

GOLD
1,943.40
+3.80(+0.20%)

Bitcoin AUD
41,542.27
-518.01(-1.23%)