comScore, Inc. SCOR
NASDAQ · United States · Technology Services
$4.53-0.15 (-3.31%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $4.53 | -3.41% | $4.93 | $4.93 | $4.53 | 10.00K |
| 2026-09-30 | $4.69 | -0.85% | $4.64 | $4.75 | $4.52 | 32.20K |
| 2026-09-29 | $4.73 | -2.67% | $4.81 | $4.81 | $4.69 | 10.40K |
| 2026-09-28 | $4.86 | -1.02% | $4.75 | $4.94 | $4.72 | 24.50K |
| 2026-09-25 | $4.91 | +2.08% | $4.80 | $4.92 | $4.78 | 10.20K |
| 2026-09-24 | $4.81 | -2.63% | $4.77 | $4.86 | $4.73 | 8.90K |
| 2026-09-23 | $4.94 | +2.07% | $4.74 | $5.01 | $4.72 | 27.30K |
| 2026-09-22 | $4.84 | -0.62% | $4.88 | $4.93 | $4.65 | 37.10K |
| 2026-09-21 | $4.87 | -1.81% | $4.87 | $5.00 | $4.76 | 35.90K |
| 2026-09-18 | $4.96 | -2.94% | $5.27 | $5.27 | $4.80 | 49.90K |
| 2026-09-17 | $5.11 | -0.97% | $5.06 | $5.17 | $4.93 | 47.00K |
| 2026-09-16 | $5.16 | -0.39% | $5.18 | $5.25 | $4.86 | 38.10K |
| 2026-09-15 | $5.18 | +1.57% | $5.07 | $5.19 | $4.85 | 51.60K |
| 2026-09-14 | $5.10 | +2.82% | $4.92 | $5.10 | $4.89 | 35.80K |
| 2026-09-11 | $4.96 | -1.20% | $5.02 | $5.06 | $4.73 | 35.30K |
| 2026-09-10 | $5.02 | +3.51% | $4.81 | $5.07 | $4.72 | 41.20K |
| 2026-09-09 | $4.85 | -1.62% | $5.21 | $5.21 | $4.77 | 53.20K |
| 2026-09-08 | $4.93 | -4.64% | $5.20 | $5.20 | $4.88 | 55.10K |
| 2026-09-04 | $5.17 | +5.08% | $4.90 | $5.18 | $4.90 | 45.40K |
| 2026-09-03 | $4.92 | -2.77% | $5.06 | $5.09 | $4.85 | 35.10K |
| 2026-09-02 | $5.06 | -1.17% | $5.13 | $5.27 | $5.03 | 44.40K |
| 2026-09-01 | $5.12 | -2.48% | $5.21 | $5.31 | $5.09 | 22.00K |
| 2026-08-31 | $5.25 | +1.74% | $5.30 | $5.77 | $5.01 | 66.70K |
| 2026-08-28 | $5.16 | -1.34% | $5.28 | $5.54 | $5.00 | 123.90K |
| 2026-08-27 | $5.23 | -0.19% | $5.33 | $5.48 | $5.14 | 51.20K |
| 2026-08-26 | $5.24 | +6.29% | $4.96 | $5.44 | $4.91 | 72.20K |
| 2026-08-25 | $4.93 | +1.65% | $4.84 | $5.29 | $4.60 | 35.80K |
| 2026-08-24 | $4.85 | -4.53% | $5.37 | $5.63 | $4.85 | 65.80K |
| 2026-08-21 | $5.08 | -0.39% | $5.15 | $5.60 | $4.89 | 48.30K |
| 2026-08-20 | $5.10 | -6.76% | $5.39 | $5.78 | $5.10 | 41.00K |
| 2026-08-19 | $5.47 | +1.30% | $5.37 | $6.00 | $5.30 | 27.40K |
| 2026-08-18 | $5.40 | -4.42% | $5.62 | $5.73 | $5.29 | 47.70K |
| 2026-08-17 | $5.65 | -8.87% | $6.18 | $6.19 | $5.65 | 40.20K |
| 2026-08-14 | $6.20 | +2.14% | $6.10 | $6.26 | $5.99 | 38.70K |
| 2026-08-13 | $6.07 | -15.46% | $6.80 | $6.80 | $5.77 | 96.10K |
| 2026-08-12 | $7.18 | +0.14% | $7.45 | $7.73 | $6.85 | 57.40K |
| 2026-08-11 | $7.17 | +2.43% | $7.00 | $7.36 | $7.00 | 9.30K |
| 2026-08-10 | $7.00 | -2.78% | $7.50 | $7.50 | $7.00 | 5.30K |
| 2026-08-07 | $7.20 | -3.87% | $7.21 | $7.57 | $7.20 | 6.00K |
| 2026-08-06 | $7.49 | -1.19% | $7.40 | $7.49 | $7.40 | 8.40K |
| 2026-08-05 | $7.58 | +1.74% | $7.35 | $7.60 | $7.31 | 5.10K |
| 2026-08-04 | $7.45 | +4.05% | $7.18 | $7.72 | $7.18 | 12.50K |
| 2026-08-03 | $7.16 | +2.29% | $7.17 | $7.52 | $7.16 | 3.00K |
| 2026-07-31 | $7.00 | -6.04% | $7.30 | $7.57 | $6.95 | 8.10K |
| 2026-07-30 | $7.45 | -0.80% | $7.52 | $7.64 | $7.33 | 6.40K |
| 2026-07-29 | $7.51 | -2.09% | $7.43 | $7.59 | $7.43 | 5.70K |
| 2026-07-28 | $7.67 | +7.88% | $7.29 | $7.69 | $7.24 | 9.30K |
| 2026-07-27 | $7.11 | -2.20% | $7.11 | $7.14 | $6.81 | 6.50K |
| 2026-07-24 | $7.27 | 0.00% | $7.27 | $7.27 | $7.27 | 0 |
| 2026-07-23 | $7.27 | -7.62% | $7.55 | $7.74 | $6.80 | 12.90K |
| 2026-07-22 | $7.87 | +4.79% | $7.51 | $7.87 | $7.10 | 18.20K |
| 2026-07-21 | $7.51 | +0.81% | $7.52 | $7.75 | $7.32 | 8.90K |
| 2026-07-20 | $7.45 | -0.53% | $7.30 | $7.45 | $7.30 | 1.20K |
| 2026-07-17 | $7.49 | +0.54% | $7.41 | $7.71 | $7.00 | 25.50K |
| 2026-07-16 | $7.45 | +0.40% | $7.40 | $7.79 | $7.40 | 13.40K |
| 2026-07-15 | $7.42 | +6.30% | $7.15 | $7.42 | $7.15 | 3.40K |
| 2026-07-14 | $6.98 | -4.90% | $6.95 | $7.04 | $6.88 | 13.90K |
| 2026-07-13 | $7.34 | -1.48% | $7.32 | $7.46 | $7.21 | 7.50K |
| 2026-07-10 | $7.45 | +1.22% | $7.39 | $7.66 | $7.29 | 11.70K |
| 2026-07-09 | $7.36 | +4.25% | $6.89 | $7.36 | $6.77 | 11.70K |
| 2026-07-08 | $7.06 | +2.32% | $6.85 | $7.06 | $6.85 | 8.10K |
| 2026-07-07 | $6.90 | -4.96% | $7.20 | $7.30 | $6.90 | 7.80K |
| 2026-07-06 | $7.26 | +2.98% | $7.10 | $7.42 | $7.05 | 16.20K |
| 2026-07-02 | $7.05 | -3.29% | $7.38 | $7.66 | $7.05 | 5.00K |
| 2026-07-01 | $7.29 | -1.22% | $7.38 | $7.50 | $7.14 | 7.10K |
| 2026-06-30 | $7.38 | +4.38% | $7.00 | $7.50 | $7.00 | 13.40K |
| 2026-06-29 | $7.07 | +5.05% | $6.70 | $7.31 | $6.70 | 21.20K |
| 2026-06-26 | $6.73 | +2.44% | $6.52 | $6.81 | $6.37 | 31.00K |
| 2026-06-25 | $6.57 | -4.92% | $6.84 | $7.15 | $6.54 | 21.10K |
| 2026-06-24 | $6.91 | +0.29% | $7.08 | $7.36 | $6.78 | 26.20K |
| 2026-06-23 | $6.89 | -2.96% | $7.09 | $7.29 | $6.88 | 10.00K |
| 2026-06-22 | $7.10 | -10.69% | $7.84 | $8.13 | $7.05 | 40.80K |
| 2026-06-18 | $7.95 | +9.66% | $7.25 | $8.05 | $7.23 | 65.70K |
| 2026-06-17 | $7.25 | +1.12% | $7.24 | $7.52 | $7.14 | 276.60K |
| 2026-06-16 | $7.17 | +0.70% | $7.10 | $7.46 | $6.88 | 129.60K |
| 2026-06-15 | $7.12 | -6.32% | $7.73 | $7.73 | $7.12 | 70.00K |
| 2026-06-12 | $7.60 | -1.68% | $7.81 | $7.85 | $7.60 | 13.50K |
| 2026-06-11 | $7.73 | -2.40% | $7.91 | $7.96 | $7.63 | 126.60K |
| 2026-06-10 | $7.92 | +0.13% | $8.19 | $8.19 | $7.82 | 62.50K |
| 2026-06-09 | $7.91 | -0.75% | $8.05 | $8.07 | $7.85 | 48.80K |
| 2026-06-08 | $7.97 | +0.25% | $8.09 | $8.16 | $7.82 | 53.60K |
| 2026-06-05 | $7.95 | +0.76% | $7.89 | $8.05 | $7.75 | 13.20K |
| 2026-06-04 | $7.89 | -0.50% | $7.96 | $8.40 | $7.85 | 46.40K |
| 2026-06-03 | $7.93 | -2.46% | $8.04 | $8.26 | $7.81 | 18.20K |
| 2026-06-02 | $8.13 | -1.45% | $8.15 | $8.45 | $8.13 | 54.00K |
| 2026-06-01 | $8.25 | +2.87% | $8.06 | $9.10 | $8.06 | 64.20K |
| 2026-05-29 | $8.02 | +3.48% | $8.00 | $8.36 | $7.99 | 28.00K |
| 2026-05-28 | $7.75 | +14.64% | $7.98 | $8.68 | $7.56 | 101.50K |
| 2026-05-27 | $6.76 | +1.20% | $6.80 | $6.84 | $6.66 | 6.10K |
| 2026-05-26 | $6.68 | +4.21% | $6.28 | $6.80 | $6.28 | 8.00K |