Indicators

Advantage Solutions Inc (NQ: ADV )

3.370 +0.050 (+1.51%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	4.290	4.480	4.270	4.440	359,664	+0.11(+2.54%)
Jul 28, 2022	4.330	4.370	4.210	4.330	124,201	-0.01(-0.23%)
Jul 27, 2022	4.190	4.370	4.190	4.340	151,749	+0.18(+4.33%)
Jul 26, 2022	4.230	4.230	4.110	4.160	137,454	-0.08(-1.89%)
Jul 25, 2022	4.290	4.290	4.175	4.240	195,763	-0.05(-1.17%)
Jul 22, 2022	4.460	4.480	4.250	4.290	224,001	-0.19(-4.24%)
Jul 21, 2022	4.280	4.485	4.280	4.480	198,387	+0.15(+3.46%)
Jul 20, 2022	4.150	4.340	4.100	4.330	277,210	+0.16(+3.84%)
Jul 19, 2022	4.250	4.350	4.150	4.170	292,794	-0.01(-0.24%)
Jul 18, 2022	4.250	4.310	4.155	4.180	162,045	-0.04(-0.95%)
Jul 15, 2022	4.050	4.255	3.990	4.220	241,482	+0.25(+6.30%)
Jul 14, 2022	3.990	4.040	3.930	3.970	172,592	-0.07(-1.73%)
Jul 13, 2022	3.970	4.095	3.960	4.040	171,759	-0.01(-0.25%)
Jul 12, 2022	3.910	4.080	3.910	4.050	324,124	+0.14(+3.58%)
Jul 11, 2022	4.020	4.030	3.885	3.910	243,432	-0.13(-3.22%)
Jul 08, 2022	4.130	4.210	4.010	4.040	801,157	-0.16(-3.81%)
Jul 07, 2022	4.160	4.250	4.110	4.200	340,798	+0.07(+1.69%)
Jul 06, 2022	4.210	4.220	4.100	4.130	293,090	-0.10(-2.36%)
Jul 05, 2022	3.840	4.240	3.775	4.230	345,168	+0.30(+7.63%)

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.