ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

comScore, Inc. - Common Stock (NQ:SCOR)

6.840 +0.190 (+2.86%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 26, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2026 6.640 7.232 6.640 6.840 12,319 +0.19(+2.86%)
Feb 25, 2026 7.050 7.050 6.610 6.650 6,669 -0.22(-3.20%)
Feb 24, 2026 7.200 7.700 6.870 6.870 19,408 -0.66(-8.76%)
Feb 23, 2026 7.730 7.730 7.100 7.530 25,536 -0.10(-1.38%)
Feb 20, 2026 7.890 7.890 7.420 7.635 11,844 -0.08(-0.97%)
Feb 19, 2026 7.108 7.900 7.108 7.710 17,419 +0.36(+4.90%)
Feb 18, 2026 7.615 7.615 7.200 7.350 11,279 +0.17(+2.37%)
Feb 17, 2026 7.090 8.140 7.090 7.180 25,530 -0.32(-4.27%)
Feb 13, 2026 7.740 7.940 7.080 7.500 11,143 +0.44(+6.23%)
Feb 12, 2026 7.870 7.870 7.060 7.060 18,263 -0.47(-6.24%)
Feb 11, 2026 7.150 7.590 7.150 7.530 5,144 +0.45(+6.36%)
Feb 10, 2026 7.610 8.080 7.040 7.080 30,225 -0.31(-4.19%)
Feb 09, 2026 7.370 8.270 7.370 7.390 37,816 -0.10(-1.34%)
Feb 06, 2026 7.430 8.600 7.280 7.490 49,756 +0.13(+1.77%)
Feb 05, 2026 8.020 8.820 7.290 7.360 26,201 -0.72(-8.91%)
Feb 04, 2026 8.550 8.870 7.930 8.080 24,707 -0.55(-6.37%)
Feb 03, 2026 8.550 8.630 8.320 8.630 30,058 +0.06(+0.70%)
Feb 02, 2026 8.530 8.900 8.530 8.570 30,588 +0.12(+1.42%)
Jan 30, 2026 8.500 8.865 8.450 8.450 13,074 +0.00(+0.00%)
Jan 29, 2026 8.700 8.990 8.450 8.450 17,364 -0.27(-3.10%)
Jan 28, 2026 8.670 8.990 8.670 8.720 18,512 +0.05(+0.58%)
Jan 27, 2026 8.710 8.880 8.540 8.670 17,736 -0.04(-0.46%)
Jan 26, 2026 9.070 9.070 8.550 8.710 32,072 -0.28(-3.11%)
Jan 23, 2026 8.600 9.200 8.600 8.990 16,031 +0.23(+2.63%)
Jan 22, 2026 9.064 9.340 8.640 8.760 47,002 +0.00(+0.00%)
Jan 21, 2026 8.570 9.070 8.530 8.760 30,133 +0.20(+2.34%)
Jan 20, 2026 8.540 8.846 8.261 8.560 21,342 +0.01(+0.12%)
Jan 16, 2026 8.550 8.728 8.026 8.550 12,469 -0.07(-0.81%)
Jan 15, 2026 8.440 8.630 8.250 8.620 20,789 +0.03(+0.36%)
Jan 14, 2026 7.860 8.770 7.860 8.589 69,372 +0.44(+5.38%)
Jan 13, 2026 8.240 8.400 8.150 8.150 13,485 -0.09(-1.09%)
Jan 12, 2026 8.330 8.375 7.722 8.240 17,593 +0.02(+0.18%)
Jan 09, 2026 7.970 8.435 7.625 8.225 211,088 +0.26(+3.33%)
Jan 08, 2026 7.186 8.610 7.180 7.960 118,821 +0.84(+11.80%)
Jan 07, 2026 6.930 7.210 6.750 7.120 47,010 +0.36(+5.33%)
Jan 06, 2026 6.820 7.000 6.700 6.760 13,818 +0.25(+3.84%)
Jan 05, 2026 6.696 6.696 6.510 6.510 4,622 -0.08(-1.21%)
Jan 02, 2026 6.500 6.725 6.500 6.590 10,162 +0.09(+1.38%)
Dec 31, 2025 6.730 6.730 6.500 6.500 22,163 -0.12(-1.89%)
Dec 30, 2025 6.729 7.000 6.566 6.625 8,643 -0.12(-1.85%)
Dec 29, 2025 6.630 6.770 6.630 6.750 1,697 -0.02(-0.30%)
Dec 26, 2025 6.750 6.790 6.510 6.770 15,581 -0.09(-1.31%)
Dec 24, 2025 6.810 6.860 6.725 6.860 2,604 +0.02(+0.29%)
Dec 23, 2025 6.770 6.990 6.530 6.840 13,201 +0.03(+0.44%)
Dec 22, 2025 7.100 7.200 6.810 6.810 12,949 -0.33(-4.62%)
Dec 19, 2025 7.050 7.200 6.980 7.140 7,446 -0.02(-0.28%)
Dec 18, 2025 7.200 7.200 7.050 7.160 3,329 -0.02(-0.28%)
Dec 17, 2025 7.000 7.200 6.957 7.180 6,762 -0.02(-0.28%)
Dec 16, 2025 6.790 7.200 6.580 7.200 9,131 +0.10(+1.41%)
Dec 15, 2025 6.580 7.160 6.547 7.100 12,989 +0.54(+8.23%)
Dec 12, 2025 6.510 6.560 6.510 6.560 2,752 -0.10(-1.50%)
Dec 11, 2025 6.580 6.680 6.580 6.660 3,459 -0.05(-0.75%)
Dec 10, 2025 6.810 6.820 6.521 6.710 3,661 -0.01(-0.15%)
Dec 09, 2025 6.895 7.150 6.600 6.720 5,764 +0.01(+0.15%)
Dec 05, 2025 6.710 1,143 -0.37(-5.23%)
Dec 03, 2025 7.080 2,953 +0.28(+4.12%)
Dec 02, 2025 6.450 7.000 6.400 6.800 9,091 +0.02(+0.29%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.