Indicators

Advantage Solutions Inc (NQ: ADV )

4.550 -0.010 (-0.22%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2023	2.810	2.870	2.780	2.840	174,734	+0.03(+1.07%)
Sep 28, 2023	2.860	2.940	2.800	2.810	183,895	-0.05(-1.75%)
Sep 27, 2023	2.830	2.915	2.820	2.860	346,136	+0.04(+1.42%)
Sep 26, 2023	2.810	2.890	2.780	2.820	311,033	-0.02(-0.70%)
Sep 25, 2023	2.780	2.850	2.810	2.840	219,423	+0.05(+1.79%)
Sep 22, 2023	2.760	2.835	2.760	2.790	260,555	+0.03(+1.09%)
Sep 21, 2023	2.750	2.770	2.704	2.760	548,032	-0.03(-1.08%)
Sep 20, 2023	2.880	2.890	2.780	2.790	531,654	-0.07(-2.45%)
Sep 19, 2023	2.860	2.920	2.820	2.860	355,604	+0.01(+0.35%)
Sep 18, 2023	2.870	2.890	2.840	2.850	242,194	-0.01(-0.35%)
Sep 15, 2023	2.890	2.930	2.805	2.860	573,742	-0.07(-2.39%)
Sep 14, 2023	2.900	2.970	2.860	2.930	261,270	+0.05(+1.74%)
Sep 13, 2023	2.900	2.946	2.800	2.880	669,426	-0.04(-1.37%)
Sep 12, 2023	2.780	2.940	2.770	2.920	908,773	+0.10(+3.55%)
Sep 11, 2023	2.740	2.840	2.720	2.820	562,457	+0.12(+4.44%)
Sep 08, 2023	2.680	2.745	2.635	2.700	413,709	+0.06(+2.27%)
Sep 07, 2023	2.700	2.720	2.585	2.640	315,035	-0.06(-2.22%)
Sep 06, 2023	2.740	2.768	2.620	2.700	338,982	-0.03(-1.10%)
Sep 05, 2023	2.900	2.900	2.730	2.730	329,597	-0.18(-6.19%)

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.