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 -0.020 (-0.44%)
Official Closing Price Updated: 4:15 PM EDT, Apr 25, 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 (%)
Mar 31, 2023 1.620 1.660 1.560 1.580 672,744 -0.04(-2.47%)
Mar 30, 2023 1.690 1.690 1.600 1.620 470,710 -0.02(-1.22%)
Mar 29, 2023 1.710 1.710 1.630 1.640 219,512 -0.04(-2.38%)
Mar 28, 2023 1.750 1.780 1.670 1.680 323,531 -0.07(-4.00%)
Mar 27, 2023 1.760 1.780 1.680 1.750 350,144 -0.02(-1.13%)
Mar 24, 2023 1.860 1.860 1.750 1.770 273,753 -0.07(-3.80%)
Mar 23, 2023 1.920 1.920 1.810 1.840 395,839 -0.07(-3.66%)
Mar 22, 2023 1.920 1.990 1.890 1.910 477,378 -0.01(-0.52%)
Mar 21, 2023 1.880 1.950 1.865 1.920 378,878 +0.10(+5.49%)
Mar 20, 2023 1.790 1.850 1.730 1.820 482,348 +0.08(+4.60%)
Mar 17, 2023 1.780 1.800 1.660 1.740 1,144,962 -0.08(-4.40%)
Mar 16, 2023 1.830 1.850 1.790 1.820 237,287 -0.05(-2.67%)
Mar 15, 2023 1.810 1.885 1.700 1.870 403,126 -0.02(-1.06%)
Mar 14, 2023 1.970 1.985 1.870 1.890 495,409 -0.03(-1.56%)
Mar 13, 2023 2.020 2.030 1.900 1.920 398,951 -0.10(-4.95%)
Mar 10, 2023 2.100 2.100 1.920 2.020 578,376 -0.05(-2.42%)
Mar 09, 2023 2.190 2.210 2.070 2.070 441,870 -0.13(-5.91%)
Mar 08, 2023 2.290 2.330 2.170 2.200 608,171 -0.06(-2.65%)
Mar 07, 2023 2.390 2.440 2.240 2.260 362,591 -0.11(-4.64%)
Mar 06, 2023 2.480 2.538 2.370 2.370 417,035 -0.10(-4.05%)
Mar 03, 2023 2.610 2.700 2.400 2.470 988,012 -0.14(-5.36%)
Mar 02, 2023 2.250 2.820 2.200 2.610 1,765,459 +0.38(+17.04%)
Mar 01, 2023 2.200 2.280 2.200 2.230 265,517 +0.03(+1.36%)
Feb 28, 2023 2.290 2.315 2.180 2.200 648,952 -0.09(-3.93%)
Feb 27, 2023 2.380 2.400 2.285 2.290 282,443 -0.09(-3.78%)
Feb 24, 2023 2.380 2.420 2.280 2.380 416,495 -0.05(-2.06%)
Feb 23, 2023 2.420 2.505 2.390 2.430 292,764 +0.01(+0.41%)
Feb 22, 2023 2.430 2.490 2.345 2.420 459,791 -0.03(-1.22%)
Feb 21, 2023 2.560 2.585 2.440 2.450 375,502 -0.11(-4.30%)
Feb 17, 2023 2.610 2.620 2.515 2.560 268,970 -0.03(-1.16%)
Feb 16, 2023 2.580 2.650 2.570 2.590 248,608 -0.07(-2.63%)
Feb 15, 2023 2.420 2.680 2.420 2.660 279,316 +0.20(+8.13%)
Feb 14, 2023 2.410 2.460 2.350 2.460 370,002 +0.05(+2.07%)
Feb 13, 2023 2.680 2.680 2.350 2.410 706,203 -0.27(-10.07%)
Feb 10, 2023 2.510 2.680 2.490 2.680 293,702 +0.17(+6.77%)
Feb 09, 2023 2.590 2.620 2.510 2.510 280,300 -0.06(-2.33%)
Feb 08, 2023 2.610 2.615 2.550 2.570 263,789 -0.03(-1.15%)
Feb 07, 2023 2.660 2.660 2.540 2.600 511,391 -0.09(-3.35%)
Feb 06, 2023 2.760 2.780 2.645 2.690 649,246 -0.11(-3.93%)
Feb 03, 2023 2.760 2.830 2.735 2.800 354,140 -0.05(-1.75%)
Feb 02, 2023 2.690 2.900 2.685 2.850 1,307,079 +0.20(+7.55%)
Feb 01, 2023 2.600 2.660 2.545 2.650 357,056 +0.06(+2.32%)
Jan 31, 2023 2.580 2.630 2.550 2.590 339,733 +0.01(+0.39%)
Jan 30, 2023 2.590 2.660 2.580 2.580 597,709 -0.09(-3.37%)
Jan 27, 2023 2.510 2.690 2.505 2.670 299,618 +0.14(+5.53%)
Jan 26, 2023 2.500 2.578 2.465 2.530 948,853 +0.11(+4.55%)
Jan 25, 2023 2.340 2.420 2.320 2.420 251,101 +0.05(+2.11%)
Jan 24, 2023 2.400 2.440 2.350 2.370 190,303 -0.07(-2.87%)
Jan 23, 2023 2.500 2.540 2.420 2.440 320,560 -0.06(-2.40%)
Jan 20, 2023 2.450 2.525 2.400 2.500 901,643 +0.10(+4.17%)
Jan 19, 2023 2.160 2.425 2.140 2.400 426,146 +0.21(+9.59%)
Jan 18, 2023 2.300 2.310 2.180 2.190 239,718 -0.08(-3.52%)
Jan 17, 2023 2.340 2.375 2.266 2.270 320,682 -0.10(-4.22%)
Jan 13, 2023 2.280 2.380 2.280 2.370 138,688 +0.06(+2.60%)
Jan 12, 2023 2.230 2.315 2.180 2.310 285,494 +0.10(+4.52%)
Jan 11, 2023 2.170 2.250 2.170 2.210 175,748 +0.03(+1.38%)
Jan 10, 2023 2.160 2.190 2.120 2.180 247,906 +0.03(+1.40%)
Jan 09, 2023 2.140 2.197 2.120 2.150 375,303 +0.01(+0.47%)
Jan 06, 2023 2.150 2.160 2.110 2.140 151,374 +0.01(+0.47%)
Jan 05, 2023 2.160 2.210 2.100 2.130 253,289 -0.06(-2.74%)
Jan 04, 2023 2.220 2.250 2.180 2.190 305,530 +0.00(+0.00%)
Jan 03, 2023 2.110 2.228 2.110 2.190 448,358 +0.11(+5.29%)
Dec 30, 2022 2.040 2.100 1.990 2.080 327,397 +0.03(+1.46%)
Dec 29, 2022 1.880 2.090 1.880 2.050 584,613 +0.19(+10.22%)
Dec 28, 2022 1.900 1.940 1.850 1.860 373,360 -0.05(-2.62%)
Dec 27, 2022 1.900 1.930 1.830 1.910 290,416 +0.04(+2.14%)
Dec 23, 2022 1.900 1.950 1.850 1.870 239,726 -0.03(-1.58%)
Dec 22, 2022 1.900 1.910 1.780 1.900 431,421 -0.01(-0.52%)
Dec 21, 2022 1.950 1.950 1.890 1.910 388,042 -0.02(-1.04%)
Dec 20, 2022 1.900 2.050 1.860 1.930 685,487 +0.06(+3.21%)
Dec 19, 2022 1.930 1.950 1.860 1.870 582,774 -0.02(-1.06%)
Dec 16, 2022 1.950 1.970 1.860 1.890 871,682 -0.05(-2.58%)
Dec 15, 2022 2.050 2.050 1.920 1.940 461,042 -0.16(-7.62%)
Dec 14, 2022 2.180 2.190 2.100 2.100 392,733 -0.11(-4.98%)
Dec 13, 2022 2.150 2.280 2.120 2.210 1,485,843 +0.13(+6.25%)
Dec 12, 2022 2.150 2.215 2.050 2.080 360,275 -0.09(-4.15%)
Dec 09, 2022 2.050 2.180 2.030 2.170 433,471 +0.12(+5.85%)
Dec 08, 2022 2.170 2.180 2.015 2.050 501,718 -0.09(-4.21%)
Dec 07, 2022 2.180 2.195 2.040 2.140 490,695 -0.04(-1.83%)
Dec 06, 2022 2.190 2.210 2.170 2.180 291,301 +0.03(+1.16%)
Dec 05, 2022 2.430 2.430 2.150 2.155 431,466 -0.26(-10.58%)
Dec 02, 2022 2.510 2.510 2.400 2.410 345,245 -0.07(-2.82%)
Dec 01, 2022 2.450 2.580 2.445 2.480 587,392 +0.00(+0.00%)
Nov 30, 2022 2.330 2.490 2.330 2.480 338,749 +0.13(+5.53%)
Nov 29, 2022 2.400 2.400 2.300 2.350 351,546 +0.00(+0.00%)
Nov 28, 2022 2.510 2.560 2.325 2.350 349,151 -0.15(-6.00%)
Nov 25, 2022 2.480 2.510 2.475 2.500 112,418 +0.03(+1.21%)
Nov 23, 2022 2.390 2.490 2.360 2.470 242,526 +0.08(+3.35%)
Nov 22, 2022 2.520 2.615 2.380 2.390 240,832 -0.10(-4.02%)
Nov 21, 2022 2.640 2.645 2.490 2.490 315,888 -0.15(-5.68%)
Nov 18, 2022 2.650 2.735 2.498 2.640 916,041 +0.06(+2.33%)
Nov 17, 2022 2.560 2.620 2.480 2.580 517,906 +0.00(+0.00%)
Nov 16, 2022 2.680 2.680 2.510 2.580 307,993 -0.07(-2.64%)
Nov 15, 2022 2.750 2.800 2.630 2.650 1,229,476 -0.04(-1.49%)
Nov 14, 2022 2.710 2.890 2.660 2.690 1,321,290 -0.06(-2.18%)
Nov 11, 2022 2.750 2.919 2.705 2.750 1,355,494 +0.15(+5.77%)
Nov 10, 2022 2.560 2.697 2.370 2.600 849,126 -0.65(-20.00%)
Nov 09, 2022 3.180 3.290 3.080 3.250 389,538 -0.01(-0.31%)
Nov 08, 2022 3.400 3.448 3.220 3.260 502,420 -0.12(-3.55%)
Nov 07, 2022 3.310 3.470 3.310 3.380 554,635 +0.05(+1.50%)
Nov 04, 2022 3.300 3.355 3.200 3.330 383,974 +0.06(+1.83%)
Nov 03, 2022 3.370 3.380 3.240 3.270 267,171 -0.13(-3.82%)
Nov 02, 2022 3.350 3.550 3.220 3.400 441,592 -0.01(-0.29%)
Nov 01, 2022 3.430 3.490 3.330 3.410 449,585 +0.03(+0.89%)
Oct 31, 2022 3.290 3.425 3.200 3.380 406,641 +0.05(+1.50%)
Oct 28, 2022 3.260 3.330 3.130 3.330 493,036 +0.08(+2.46%)
Oct 27, 2022 3.100 3.335 3.075 3.250 578,611 +0.18(+5.86%)
Oct 26, 2022 3.130 3.135 3.060 3.070 408,356 -0.03(-0.97%)
Oct 25, 2022 2.890 3.100 2.890 3.100 448,552 +0.20(+6.90%)
Oct 24, 2022 2.860 2.970 2.790 2.900 561,134 +0.04(+1.40%)
Oct 21, 2022 2.800 2.950 2.740 2.860 500,394 +0.09(+3.25%)
Oct 20, 2022 2.680 2.800 2.590 2.770 539,350 +0.13(+4.92%)
Oct 19, 2022 2.690 2.690 2.555 2.640 605,332 -0.02(-0.75%)
Oct 18, 2022 2.660 2.720 2.630 2.660 460,800 +0.05(+1.92%)
Oct 17, 2022 2.530 2.635 2.490 2.610 579,875 +0.15(+6.10%)
Oct 14, 2022 2.460 2.515 2.420 2.460 526,492 +0.03(+1.23%)
Oct 13, 2022 2.270 2.445 2.270 2.430 1,138,442 +0.09(+3.85%)
Oct 12, 2022 2.430 2.430 2.330 2.340 349,646 -0.06(-2.50%)
Oct 11, 2022 2.370 2.500 2.360 2.400 546,579 +0.01(+0.42%)
Oct 10, 2022 2.300 2.480 2.280 2.390 670,225 +0.07(+3.02%)
Oct 07, 2022 2.330 2.335 2.220 2.320 1,510,369 +0.02(+0.87%)
Oct 06, 2022 2.370 2.425 2.290 2.300 433,279 -0.09(-3.77%)
Oct 05, 2022 2.470 2.500 2.360 2.390 432,194 -0.12(-4.78%)
Oct 04, 2022 2.330 2.620 2.330 2.510 1,478,132 +0.27(+12.05%)
Oct 03, 2022 2.150 2.305 2.120 2.240 1,498,986 +0.11(+5.16%)
Sep 30, 2022 2.110 2.190 2.110 2.130 2,513,723 +0.02(+0.95%)
Sep 29, 2022 2.250 2.260 1.945 2.110 3,115,937 -0.16(-7.05%)
Sep 28, 2022 2.220 2.290 2.165 2.270 757,455 +0.02(+0.89%)
Sep 27, 2022 2.460 2.460 2.235 2.250 941,562 -0.13(-5.46%)
Sep 26, 2022 2.380 2.470 2.380 2.380 773,829 -0.02(-0.83%)
Sep 23, 2022 2.500 2.520 2.375 2.400 844,719 -0.10(-4.00%)
Sep 22, 2022 2.610 2.630 2.490 2.500 514,290 -0.08(-3.10%)
Sep 21, 2022 2.610 2.690 2.545 2.580 783,811 +0.13(+5.31%)
Sep 20, 2022 2.490 2.490 2.430 2.450 433,735 -0.06(-2.39%)
Sep 19, 2022 2.420 2.560 2.390 2.510 883,787 +0.05(+2.03%)
Sep 16, 2022 2.600 2.640 2.430 2.460 1,253,869 -0.19(-7.17%)
Sep 15, 2022 2.730 2.810 2.620 2.650 708,869 -0.12(-4.33%)
Sep 14, 2022 2.950 2.955 2.740 2.770 481,431 -0.17(-5.78%)
Sep 13, 2022 3.030 3.060 2.910 2.940 618,337 -0.16(-5.16%)
Sep 12, 2022 3.050 3.120 3.020 3.100 496,963 +0.06(+1.97%)
Sep 09, 2022 2.910 3.090 2.890 3.040 668,126 +0.11(+3.75%)
Sep 08, 2022 3.060 3.070 2.900 2.930 534,414 -0.19(-6.09%)
Sep 07, 2022 3.350 3.390 3.110 3.120 1,552,598 -0.27(-8.10%)
Sep 06, 2022 3.450 3.460 3.320 3.395 352,222 -0.06(-1.59%)
Sep 02, 2022 3.610 3.620 3.440 3.450 288,182 -0.11(-3.09%)
Sep 01, 2022 3.610 3.675 3.512 3.560 1,383,624 -0.08(-2.20%)
Aug 31, 2022 3.720 3.760 3.635 3.640 180,458 -0.09(-2.41%)
Aug 30, 2022 3.800 3.850 3.710 3.730 469,131 -0.06(-1.58%)
Aug 29, 2022 3.810 3.870 3.685 3.790 312,431 -0.06(-1.56%)
Aug 26, 2022 3.960 4.000 3.830 3.850 210,718 -0.15(-3.75%)
Aug 25, 2022 3.990 4.060 3.970 4.000 188,260 +0.01(+0.25%)
Aug 24, 2022 4.020 4.080 3.910 3.990 135,001 +0.01(+0.25%)
Aug 23, 2022 4.020 4.130 3.980 3.980 228,178 -0.06(-1.49%)
Aug 22, 2022 4.120 4.190 4.030 4.040 217,783 -0.13(-3.12%)
Aug 19, 2022 4.210 4.235 4.165 4.170 140,668 -0.09(-2.11%)
Aug 18, 2022 4.260 4.305 4.190 4.260 150,805 -0.04(-0.93%)
Aug 17, 2022 4.380 4.410 4.260 4.300 141,274 -0.10(-2.27%)
Aug 16, 2022 4.390 4.470 4.310 4.400 283,266 -0.01(-0.23%)
Aug 15, 2022 4.450 4.640 4.410 4.410 844,534 -0.07(-1.56%)
Aug 12, 2022 4.310 4.570 4.280 4.480 836,231 +0.17(+3.94%)
Aug 11, 2022 3.920 4.340 3.820 4.310 346,017 +0.39(+9.95%)
Aug 10, 2022 4.220 4.280 3.310 3.920 1,164,465 -0.34(-7.98%)
Aug 09, 2022 4.310 4.340 4.135 4.260 153,580 -0.08(-1.84%)
Aug 08, 2022 4.230 4.380 4.200 4.340 254,378 +0.15(+3.58%)
Aug 05, 2022 4.170 4.250 4.050 4.190 212,920 -0.03(-0.71%)
Aug 04, 2022 4.350 4.390 4.200 4.220 210,514 -0.12(-2.76%)
Aug 03, 2022 4.350 4.420 4.250 4.340 323,008 +0.02(+0.46%)
Aug 02, 2022 4.380 4.450 4.275 4.320 178,969 -0.06(-1.37%)
Aug 01, 2022 4.410 4.475 4.330 4.380 320,622 -0.06(-1.35%)
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%)
Jul 01, 2022 3.760 3.960 3.760 3.930 428,557 +0.13(+3.42%)
Jun 30, 2022 3.820 3.860 3.700 3.800 298,880 -0.09(-2.31%)
Jun 29, 2022 4.070 4.070 3.825 3.890 270,253 -0.21(-5.12%)
Jun 28, 2022 4.210 4.320 4.100 4.100 441,590 -0.12(-2.84%)
Jun 27, 2022 4.400 4.400 4.205 4.220 286,251 -0.13(-2.99%)
Jun 24, 2022 4.350 4.485 4.310 4.350 1,359,448 +0.00(+0.00%)
Jun 23, 2022 4.170 4.360 4.120 4.350 434,905 +0.17(+4.07%)
Jun 22, 2022 4.070 4.410 4.070 4.180 544,154 +0.06(+1.46%)
Jun 21, 2022 4.130 4.180 4.000 4.120 350,307 +0.12(+3.00%)
Jun 17, 2022 3.940 4.025 3.860 4.000 897,392 +0.14(+3.63%)
Jun 16, 2022 3.920 3.920 3.770 3.860 644,369 -0.16(-3.98%)
Jun 15, 2022 3.900 4.070 3.830 4.020 498,033 +0.22(+5.79%)
Jun 14, 2022 3.810 3.880 3.710 3.800 550,426 +0.01(+0.26%)
Jun 13, 2022 4.020 4.090 3.750 3.790 491,983 -0.36(-8.67%)
Jun 10, 2022 4.030 4.160 4.010 4.150 357,173 +0.01(+0.24%)
Jun 09, 2022 4.190 4.215 4.048 4.140 505,413 -0.07(-1.66%)
Jun 08, 2022 4.360 4.370 4.180 4.210 243,036 -0.15(-3.44%)
Jun 07, 2022 4.460 4.535 4.345 4.360 237,035 -0.13(-2.90%)
Jun 06, 2022 4.480 4.540 4.390 4.490 650,472 +0.04(+0.90%)
Jun 03, 2022 4.480 4.550 4.400 4.450 364,746 -0.06(-1.33%)
Jun 02, 2022 4.370 4.510 4.290 4.510 363,186 +0.12(+2.73%)
Jun 01, 2022 4.340 4.470 4.270 4.390 363,516 +0.09(+2.09%)
May 31, 2022 4.400 4.400 4.180 4.300 687,745 -0.13(-2.93%)
May 27, 2022 4.360 4.470 4.260 4.430 273,553 +0.08(+1.84%)
May 26, 2022 4.350 4.480 4.170 4.350 337,755 +0.04(+0.93%)
May 25, 2022 4.090 4.345 4.030 4.310 384,632 +0.20(+4.87%)
May 24, 2022 4.230 4.400 3.995 4.110 633,486 -0.18(-4.20%)
May 23, 2022 4.430 4.430 4.210 4.290 359,722 -0.09(-2.05%)
May 20, 2022 4.410 4.470 4.220 4.380 330,020 +0.03(+0.69%)
May 19, 2022 4.300 4.520 4.260 4.350 434,568 +0.01(+0.23%)
May 18, 2022 4.560 4.695 4.310 4.340 423,896 -0.31(-6.67%)
May 17, 2022 4.380 4.700 4.275 4.650 341,251 +0.35(+8.14%)
May 16, 2022 4.370 4.455 4.245 4.300 600,709 -0.12(-2.71%)
May 13, 2022 4.540 4.760 4.395 4.420 602,630 -0.13(-2.86%)
May 12, 2022 4.370 4.665 4.260 4.550 338,132 +0.20(+4.60%)
May 11, 2022 5.420 5.650 4.260 4.350 437,379 -0.43(-9.00%)
May 10, 2022 4.940 4.950 4.590 4.780 367,843 -0.11(-2.25%)
May 09, 2022 5.090 5.170 4.805 4.890 565,451 -0.32(-6.14%)
May 06, 2022 5.170 5.350 5.120 5.210 289,405 -0.03(-0.57%)
May 05, 2022 5.240 5.330 5.115 5.240 399,849 -0.07(-1.32%)
May 04, 2022 5.360 5.360 5.103 5.310 427,528 -0.05(-0.93%)
May 03, 2022 5.250 5.490 5.215 5.360 633,668 +0.14(+2.68%)
May 02, 2022 5.020 5.240 4.970 5.220 557,573 +0.19(+3.78%)
Apr 29, 2022 5.280 5.360 5.000 5.030 400,919 -0.26(-4.91%)
Apr 28, 2022 5.200 5.360 5.040 5.290 257,383 +0.12(+2.32%)
Apr 27, 2022 5.190 5.360 5.100 5.170 416,836 -0.04(-0.77%)
Apr 26, 2022 5.320 5.430 5.125 5.210 549,036 -0.14(-2.62%)
Apr 25, 2022 5.150 5.430 5.090 5.350 409,993 +0.15(+2.88%)
Apr 22, 2022 5.080 5.290 5.070 5.200 347,375 +0.09(+1.76%)
Apr 21, 2022 5.300 5.350 5.070 5.110 384,177 -0.14(-2.67%)
Apr 20, 2022 5.620 5.620 5.190 5.250 594,789 -0.25(-4.55%)
Apr 19, 2022 5.990 6.000 5.490 5.500 1,985,288 -0.47(-7.87%)
Apr 18, 2022 6.090 6.090 5.910 5.970 228,315 -0.18(-2.93%)
Apr 14, 2022 6.170 6.310 6.100 6.150 661,767 +0.01(+0.16%)
Apr 13, 2022 6.230 6.320 6.125 6.140 334,178 -0.09(-1.44%)
Apr 12, 2022 6.200 6.450 6.160 6.230 278,893 +0.06(+0.97%)
Apr 11, 2022 6.070 6.360 6.010 6.170 319,851 +0.08(+1.31%)
Apr 08, 2022 6.080 6.230 5.900 6.090 290,779 +0.12(+2.01%)
Apr 07, 2022 6.080 6.320 5.760 5.970 1,070,596 -0.13(-2.13%)
Apr 06, 2022 6.370 6.555 6.040 6.100 519,054 -0.30(-4.69%)
Apr 05, 2022 6.610 6.730 6.390 6.400 3,811,306 -0.14(-2.14%)
Apr 04, 2022 6.390 6.580 6.265 6.540 782,105 +0.15(+2.35%)
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.