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)

6.680 -0.730 (-9.85%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 23, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 23, 2026 7.280 7.280 6.640 6.680 33,458 -0.73(-9.85%)
Apr 22, 2026 7.860 7.960 7.380 7.410 23,930 -0.32(-4.14%)
Apr 21, 2026 8.330 8.660 7.695 7.730 22,756 -0.60(-7.20%)
Apr 20, 2026 8.100 8.720 8.100 8.330 24,483 +0.23(+2.84%)
Apr 17, 2026 7.950 8.210 7.950 8.100 9,844 +0.15(+1.89%)
Apr 16, 2026 7.900 7.950 7.360 7.950 26,666 +0.05(+0.63%)
Apr 15, 2026 7.125 8.020 7.125 7.900 17,188 +0.74(+10.34%)
Apr 14, 2026 7.320 7.400 6.920 7.160 12,648 +0.11(+1.56%)
Apr 13, 2026 7.713 7.713 7.025 7.050 17,867 -0.38(-5.11%)
Apr 10, 2026 7.510 7.605 7.430 7.430 16,075 -0.05(-0.67%)
Apr 09, 2026 7.400 7.490 7.150 7.480 16,588 +0.37(+5.20%)
Apr 08, 2026 7.230 7.500 7.110 7.110 33,313 -0.20(-2.74%)
Apr 07, 2026 7.260 7.490 7.190 7.310 22,695 +0.11(+1.53%)
Apr 06, 2026 6.870 7.395 6.760 7.200 19,193 +0.35(+5.11%)
Apr 02, 2026 7.080 7.490 6.760 6.850 18,027 -0.21(-2.97%)
Apr 01, 2026 7.140 7.510 7.060 7.060 5,817 +0.12(+1.73%)
Mar 31, 2026 7.310 7.310 6.930 6.940 7,175 -0.15(-2.12%)
Mar 30, 2026 7.080 7.190 7.000 7.090 8,208 -0.11(-1.53%)
Mar 27, 2026 7.110 7.289 6.933 7.200 6,358 -0.01(-0.14%)
Mar 26, 2026 7.020 7.303 7.020 7.210 6,280 +0.10(+1.41%)
Mar 25, 2026 7.140 7.412 6.918 7.110 5,220 -0.10(-1.39%)
Mar 24, 2026 7.100 7.490 6.910 7.210 22,735 +0.15(+2.12%)
Mar 23, 2026 7.360 7.555 6.985 7.060 39,920 -0.10(-1.40%)
Mar 20, 2026 6.780 7.460 6.780 7.160 54,231 +0.28(+4.07%)
Mar 19, 2026 7.180 7.200 6.650 6.880 61,351 -0.32(-4.44%)
Mar 18, 2026 7.750 7.750 7.010 7.200 36,618 +0.02(+0.28%)
Mar 17, 2026 7.250 7.810 7.170 7.180 31,120 +0.10(+1.41%)
Mar 16, 2026 6.540 7.220 6.540 7.080 12,199 +0.53(+8.09%)
Mar 13, 2026 7.200 7.380 6.370 6.550 16,103 -0.53(-7.49%)
Mar 12, 2026 6.930 7.360 6.930 7.080 12,274 -0.10(-1.39%)
Mar 11, 2026 7.280 7.460 7.060 7.180 31,933 +0.00(+0.00%)
Mar 10, 2026 6.970 7.800 6.970 7.180 13,090 -0.11(-1.51%)
Mar 09, 2026 7.040 7.380 7.040 7.290 11,160 +0.04(+0.55%)
Mar 06, 2026 6.970 7.380 6.970 7.250 11,537 +0.23(+3.28%)
Mar 05, 2026 7.400 7.468 7.020 7.020 14,480 -0.04(-0.57%)
Mar 04, 2026 6.700 7.210 6.700 7.060 10,857 +0.38(+5.69%)
Mar 03, 2026 6.650 6.700 6.100 6.680 40,277 -0.06(-0.89%)
Mar 02, 2026 6.800 6.910 6.740 6.740 2,755 -0.07(-1.03%)
Feb 27, 2026 6.800 6.810 6.800 6.810 3,577 -0.03(-0.44%)
Feb 26, 2026 6.640 7.154 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%)
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.