Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Comscore Inc (NQ: SCOR )

13.78 -0.22 (-1.57%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2020 2.490 2.490 2.490 2,620,401 +0.02(+0.81%)
Dec 30, 2020 2.340 2.520 2.320 2.470 2,620,401 +0.19(+8.33%)
Dec 29, 2020 2.340 2.400 2.205 2.280 525,196 +0.00(+0.00%)
Dec 28, 2020 2.200 2.340 2.150 2.280 403,017 +0.16(+7.55%)
Dec 24, 2020 2.230 2.330 2.100 2.120 445,600 -0.09(-4.07%)
Dec 23, 2020 2.280 2.340 2.170 2.210 775,772 -0.08(-3.49%)
Dec 22, 2020 2.180 2.320 2.180 2.290 333,139 +0.10(+4.57%)
Dec 21, 2020 2.080 2.250 2.080 2.190 668,949 +0.10(+4.78%)
Dec 18, 2020 2.150 2.300 2.070 2.090 774,100 -0.03(-1.42%)
Dec 17, 2020 2.160 2.160 2.030 2.120 744,495 +0.02(+0.95%)
Dec 16, 2020 2.340 2.420 2.070 2.100 537,092 -0.25(-10.64%)
Dec 15, 2020 2.440 2.490 2.340 2.350 298,981 -0.04(-1.67%)
Dec 14, 2020 2.510 2.550 2.370 2.390 231,795 -0.09(-3.63%)
Dec 11, 2020 2.480 2.540 2.420 2.480 158,900 -0.01(-0.40%)
Dec 10, 2020 2.420 2.570 2.350 2.490 232,768 +0.06(+2.47%)
Dec 09, 2020 2.500 2.640 2.390 2.430 279,608 -0.04(-1.62%)
Dec 08, 2020 2.500 2.560 2.420 2.470 194,093 -0.06(-2.37%)
Dec 07, 2020 2.420 2.670 2.420 2.530 183,311 +0.12(+4.98%)
Dec 04, 2020 2.430 2.550 2.400 2.410 209,800 -0.03(-1.23%)
Dec 03, 2020 2.550 2.580 2.430 2.440 142,165 -0.11(-4.31%)
Dec 02, 2020 2.520 2.680 2.490 2.550 132,984 +0.02(+0.79%)
Dec 01, 2020 2.680 2.750 2.520 2.530 267,061 -0.02(-0.78%)
Nov 30, 2020 2.750 2.880 2.510 2.550 399,026 -0.24(-8.60%)
Nov 27, 2020 2.510 2.800 2.510 2.790 290,100 +0.28(+11.16%)
Nov 25, 2020 2.670 2.960 2.480 2.510 683,300 -0.19(-7.04%)
Nov 24, 2020 2.500 2.825 2.445 2.700 574,063 +0.30(+12.50%)
Nov 23, 2020 2.280 2.790 2.280 2.400 797,769 +0.13(+5.73%)
Nov 20, 2020 2.220 2.350 2.210 2.270 140,300 +0.01(+0.44%)
Nov 19, 2020 2.240 2.360 2.210 2.260 164,301 +0.07(+3.20%)
Nov 18, 2020 2.220 2.270 2.190 2.190 214,617 -0.04(-1.79%)
Nov 17, 2020 2.220 2.260 2.200 2.230 150,753 +0.00(+0.00%)
Nov 16, 2020 2.190 2.290 2.160 2.230 230,384 +0.06(+2.76%)
Nov 13, 2020 2.140 2.200 2.120 2.170 156,500 +0.03(+1.40%)
Nov 12, 2020 2.160 2.230 2.090 2.140 163,861 -0.04(-1.83%)
Nov 11, 2020 2.130 2.270 2.130 2.180 390,674 +0.02(+0.93%)
Nov 10, 2020 2.110 2.170 1.900 2.160 538,678 +0.14(+6.93%)
Nov 09, 2020 2.040 2.190 1.900 2.020 635,092 +0.08(+4.12%)
Nov 06, 2020 2.010 2.030 1.940 1.940 223,000 -0.06(-3.00%)
Nov 05, 2020 2.040 2.060 1.960 2.000 378,391 -0.01(-0.50%)
Nov 04, 2020 2.080 2.090 1.990 2.010 174,923 -0.04(-1.95%)
Nov 03, 2020 2.070 2.120 2.030 2.050 256,015 +0.00(+0.00%)
Nov 02, 2020 2.000 2.100 1.940 2.050 435,622 +0.05(+2.76%)
Oct 30, 2020 1.940 2.010 1.900 1.995 251,300 +0.03(+1.27%)
Oct 29, 2020 1.910 2.100 1.800 1.970 454,444 +0.11(+5.91%)
Oct 28, 2020 2.000 2.000 1.830 1.860 440,070 -0.09(-4.62%)
Oct 27, 2020 1.970 1.970 1.860 1.950 469,409 +0.00(+0.00%)
Oct 26, 2020 2.000 2.050 1.930 1.950 219,615 -0.07(-3.47%)
Oct 23, 2020 2.070 2.130 2.010 2.020 277,300 -0.06(-2.88%)
Oct 22, 2020 2.100 2.150 2.060 2.080 470,402 -0.01(-0.48%)
Oct 21, 2020 2.060 2.190 2.050 2.090 91,995 +0.04(+1.95%)
Oct 20, 2020 2.080 2.220 2.000 2.050 725,638 -0.01(-0.49%)
Oct 19, 2020 2.170 2.200 2.050 2.060 122,116 -0.11(-5.07%)
Oct 16, 2020 2.120 2.220 2.120 2.170 97,300 +0.03(+1.40%)
Oct 15, 2020 2.070 2.170 2.050 2.140 91,202 +0.03(+1.42%)
Oct 14, 2020 2.160 2.170 2.100 2.110 76,837 -0.02(-0.94%)
Oct 13, 2020 2.210 2.250 2.110 2.130 236,704 -0.13(-5.75%)
Oct 12, 2020 2.120 2.270 2.119 2.260 189,042 +0.16(+7.62%)
Oct 09, 2020 2.170 2.190 2.070 2.100 304,400 -0.06(-2.78%)
Oct 08, 2020 2.100 2.180 2.100 2.160 241,349 +0.07(+3.35%)
Oct 07, 2020 2.090 2.120 2.070 2.090 346,529 +0.01(+0.48%)
Oct 06, 2020 2.130 2.170 2.060 2.080 399,959 -0.03(-1.42%)
Oct 05, 2020 2.090 2.150 2.000 2.110 183,211 +0.07(+3.43%)
Oct 02, 2020 2.070 2.140 2.040 2.040 213,300 -0.10(-4.67%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.