Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Advantage Solutions Inc (NQ: ADV )

4.550 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
Aug 31, 2023 2.850 2.890 2.760 2.800 1,995,237 -0.01(-0.36%)
Aug 30, 2023 2.740 2.840 2.715 2.810 610,899 +0.10(+3.69%)
Aug 29, 2023 2.750 2.750 2.685 2.710 293,612 +0.00(+0.00%)
Aug 28, 2023 2.670 2.810 2.600 2.710 338,018 +0.04(+1.50%)
Aug 25, 2023 2.650 2.700 2.590 2.670 198,619 +0.01(+0.38%)
Aug 24, 2023 2.680 2.730 2.650 2.660 177,845 -0.04(-1.48%)
Aug 23, 2023 2.680 2.750 2.633 2.700 322,193 +0.04(+1.50%)
Aug 22, 2023 2.690 2.780 2.600 2.660 213,411 -0.01(-0.37%)
Aug 21, 2023 2.660 2.695 2.550 2.670 294,196 +0.01(+0.38%)
Aug 18, 2023 2.700 2.710 2.540 2.660 200,825 -0.01(-0.37%)
Aug 17, 2023 2.780 2.800 2.630 2.670 244,798 -0.10(-3.61%)
Aug 16, 2023 2.740 2.860 2.740 2.770 288,815 +0.01(+0.36%)
Aug 15, 2023 2.720 2.800 2.650 2.760 269,326 +0.01(+0.36%)
Aug 14, 2023 2.770 2.805 2.680 2.750 312,502 -0.04(-1.43%)
Aug 11, 2023 2.600 2.840 2.575 2.790 804,174 +0.22(+8.56%)
Aug 10, 2023 2.630 2.675 2.560 2.570 282,864 -0.05(-1.91%)
Aug 09, 2023 2.620 2.725 2.590 2.620 287,029 -0.03(-1.13%)
Aug 08, 2023 2.640 2.675 2.570 2.650 329,770 +0.00(+0.00%)
Aug 07, 2023 2.410 2.680 2.320 2.650 402,958 +0.28(+11.81%)
Aug 04, 2023 2.400 2.555 2.310 2.370 539,623 -0.22(-8.49%)
Aug 03, 2023 2.580 2.630 2.550 2.590 364,236 -0.01(-0.38%)
Aug 02, 2023 2.610 2.630 2.565 2.600 248,227 -0.05(-1.89%)
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.