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)

8.950 +2.830 (+46.24%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 29, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2025 8.200 10.18 7.700 8.950 2,816,245 +2.83(+46.24%)
Sep 26, 2025 6.800 6.800 6.050 6.120 8,619 -0.23(-3.62%)
Sep 25, 2025 6.685 6.685 6.100 6.350 6,709 -0.12(-1.78%)
Sep 24, 2025 6.690 6.690 6.465 6.465 1,297 +0.26(+4.27%)
Sep 23, 2025 6.320 6.320 6.150 6.200 5,301 +0.00(+0.00%)
Sep 22, 2025 6.200 6.200 6.200 6.200 792 -0.30(-4.62%)
Sep 19, 2025 6.290 6.500 6.290 6.500 11,548 +0.02(+0.31%)
Sep 18, 2025 6.260 6.480 6.152 6.480 3,001 +0.38(+6.23%)
Sep 17, 2025 6.300 6.300 6.100 6.100 3,241 -0.10(-1.61%)
Sep 16, 2025 6.410 6.410 6.200 6.200 1,482 -0.47(-7.05%)
Sep 15, 2025 6.670 6.670 6.670 6.670 4,190 -0.13(-1.91%)
Sep 12, 2025 6.230 6.920 6.060 6.800 24,553 +0.37(+5.75%)
Sep 11, 2025 6.430 6.430 6.430 6.430 587 +0.12(+1.90%)
Sep 10, 2025 6.304 6.350 6.304 6.310 1,322 -0.02(-0.32%)
Sep 09, 2025 6.330 6.330 6.330 6.330 3,969 -0.02(-0.31%)
Sep 08, 2025 6.410 6.500 6.348 6.350 2,776 -0.06(-0.94%)
Sep 05, 2025 6.410 6.410 6.410 6.410 499 -0.14(-2.14%)
Sep 04, 2025 6.530 6.550 6.260 6.550 3,121 +0.10(+1.55%)
Sep 03, 2025 6.500 6.530 6.420 6.450 1,890 -0.02(-0.31%)
Sep 02, 2025 6.650 6.650 6.345 6.470 1,761 -0.19(-2.85%)
Aug 29, 2025 6.555 6.690 6.555 6.660 1,944 -0.23(-3.34%)
Aug 28, 2025 6.450 6.970 6.372 6.890 15,132 +0.42(+6.49%)
Aug 27, 2025 6.460 6.470 6.460 6.470 5,565 -0.17(-2.56%)
Aug 26, 2025 6.250 6.640 6.250 6.640 1,404 +0.19(+2.95%)
Aug 25, 2025 6.520 6.520 6.360 6.450 10,156 -0.05(-0.77%)
Aug 22, 2025 6.240 6.965 6.240 6.500 23,221 +0.24(+3.83%)
Aug 21, 2025 6.330 6.540 6.250 6.260 15,636 -0.17(-2.64%)
Aug 20, 2025 6.840 6.912 6.400 6.430 18,241 -0.56(-8.01%)
Aug 19, 2025 6.450 7.000 6.450 6.990 15,675 +0.34(+5.11%)
Aug 18, 2025 6.600 6.650 6.600 6.650 2,499 -0.00(-0.01%)
Aug 15, 2025 6.470 6.760 6.470 6.651 5,440 +0.20(+3.11%)
Aug 14, 2025 6.900 6.970 6.330 6.450 5,628 -0.45(-6.52%)
Aug 13, 2025 6.410 7.030 6.115 6.900 24,566 +0.60(+9.52%)
Aug 12, 2025 6.260 6.590 6.260 6.300 2,347 +0.05(+0.80%)
Aug 11, 2025 6.990 6.990 6.173 6.250 4,981 -0.74(-10.59%)
Aug 08, 2025 7.050 7.230 6.410 6.990 38,748 -0.13(-1.83%)
Aug 07, 2025 5.940 7.120 5.675 7.120 29,549 +1.15(+19.26%)
Aug 06, 2025 4.960 6.230 4.960 5.970 52,880 +1.10(+22.59%)
Aug 05, 2025 5.040 5.180 4.810 4.870 38,003 -0.33(-6.35%)
Aug 04, 2025 5.380 5.420 5.000 5.200 26,812 -0.32(-5.80%)
Aug 01, 2025 5.250 5.520 5.100 5.520 26,680 +0.29(+5.54%)
Jul 31, 2025 5.390 5.457 5.150 5.230 7,892 -0.02(-0.38%)
Jul 30, 2025 5.470 5.470 5.135 5.250 53,762 +0.20(+3.96%)
Jul 29, 2025 5.400 5.450 5.050 5.050 40,189 -0.50(-9.01%)
Jul 28, 2025 5.660 5.660 5.121 5.550 20,833 -0.01(-0.18%)
Jul 25, 2025 5.570 5.570 5.560 5.560 1,122 +0.00(+0.00%)
Jul 24, 2025 5.890 5.890 5.388 5.560 26,875 +0.01(+0.27%)
Jul 23, 2025 5.720 5.720 5.545 5.545 4,186 -0.16(-2.72%)
Jul 22, 2025 5.410 5.950 5.410 5.700 9,711 -0.01(-0.18%)
Jul 21, 2025 5.597 5.780 5.260 5.710 12,085 +0.21(+3.82%)
Jul 18, 2025 5.140 5.520 5.140 5.500 20,742 +0.37(+7.21%)
Jul 17, 2025 5.070 5.880 4.970 5.130 17,835 +0.07(+1.38%)
Jul 16, 2025 5.020 5.468 4.820 5.060 33,195 -0.12(-2.32%)
Jul 15, 2025 5.640 5.665 5.030 5.180 19,836 -0.34(-6.16%)
Jul 14, 2025 5.880 5.880 5.520 5.520 2,964 -0.13(-2.30%)
Jul 11, 2025 5.620 5.930 5.531 5.650 7,315 -0.07(-1.22%)
Jul 10, 2025 5.310 5.720 5.300 5.720 9,790 +0.41(+7.72%)
Jul 09, 2025 5.210 5.500 5.210 5.310 7,207 +0.29(+5.78%)
Jul 08, 2025 5.130 5.130 5.020 5.020 6,414 -0.04(-0.79%)
Jul 07, 2025 5.090 5.214 5.000 5.060 4,526 +0.04(+0.80%)
Jul 03, 2025 5.100 5.330 5.000 5.020 52,499 -0.20(-3.83%)
Jul 02, 2025 5.040 5.260 4.900 5.220 43,143 +0.15(+2.96%)
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 following
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.