comScore, Inc. SCOR
NASDAQ · Amerika Birleşik Devletleri · Teknoloji Hizmetleri
$4,53-0,15 (-%3,31)
Piyasa kapalı· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 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 |