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

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
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 (%)
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%)
Apr 01, 2022 6.410 6.540 6.290 6.390 261,157 +0.01(+0.16%)
Mar 31, 2022 6.470 6.590 6.340 6.380 318,088 -0.07(-1.09%)
Mar 30, 2022 6.700 6.710 6.370 6.450 265,191 -0.27(-4.02%)
Mar 29, 2022 6.280 6.740 6.239 6.720 348,974 +0.47(+7.52%)
Mar 28, 2022 6.270 6.290 6.110 6.250 164,877 -0.03(-0.48%)
Mar 25, 2022 6.310 6.370 6.110 6.280 193,437 +0.02(+0.32%)
Mar 24, 2022 6.200 6.326 6.170 6.260 174,966 +0.06(+0.97%)
Mar 23, 2022 6.300 6.430 6.170 6.200 261,672 -0.20(-3.13%)
Mar 22, 2022 6.450 6.620 6.350 6.400 227,806 -0.03(-0.47%)
Mar 21, 2022 6.390 6.500 6.170 6.430 535,894 +0.01(+0.16%)
Mar 18, 2022 6.380 6.540 6.330 6.420 737,060 -0.07(-1.08%)
Mar 17, 2022 6.130 6.530 6.130 6.490 236,774 +0.26(+4.17%)
Mar 16, 2022 6.050 6.320 5.920 6.230 337,198 +0.21(+3.49%)
Mar 15, 2022 6.110 6.170 5.940 6.020 256,961 -0.08(-1.31%)
Mar 14, 2022 5.920 6.140 5.740 6.100 242,238 +0.11(+1.84%)
Mar 11, 2022 6.130 6.250 5.970 5.990 235,584 -0.02(-0.33%)
Mar 10, 2022 5.980 6.110 5.820 6.010 599,678 -0.10(-1.64%)
Mar 09, 2022 5.680 6.210 5.660 6.110 505,908 +0.61(+11.09%)
Mar 08, 2022 5.460 5.680 5.240 5.500 558,581 +0.03(+0.55%)
Mar 07, 2022 5.740 5.759 5.320 5.470 1,017,133 -0.28(-4.87%)
Mar 04, 2022 6.100 6.170 5.580 5.750 956,719 -0.75(-11.54%)
Mar 03, 2022 6.600 6.620 6.280 6.500 816,978 -0.12(-1.81%)
Mar 02, 2022 6.240 7.370 6.088 6.620 710,558 -1.09(-14.14%)
Mar 01, 2022 7.900 8.180 7.620 7.710 291,084 -0.16(-2.03%)
Feb 28, 2022 7.690 7.970 7.650 7.870 285,387 +0.11(+1.42%)
Feb 25, 2022 7.650 7.840 7.630 7.760 170,803 +0.15(+1.97%)
Feb 24, 2022 7.260 7.640 7.190 7.610 239,200 +0.12(+1.67%)
Feb 23, 2022 7.730 7.770 7.430 7.485 134,125 -0.19(-2.48%)
Feb 22, 2022 7.710 7.850 7.026 7.675 128,160 -0.16(-1.98%)
Feb 18, 2022 7.830 0 +0.08(+1.03%)
Feb 17, 2022 7.590 7.790 7.440 7.750 122,401 +0.03(+0.39%)
Feb 16, 2022 7.510 7.820 7.400 7.720 203,655 +0.20(+2.66%)
Feb 15, 2022 7.260 7.570 7.260 7.520 191,924 +0.32(+4.44%)
Feb 14, 2022 7.180 7.265 7.095 7.200 134,046 +0.06(+0.84%)
Feb 11, 2022 7.230 7.315 7.030 7.140 192,796 -0.10(-1.38%)
Feb 10, 2022 7.290 7.360 7.180 7.240 221,504 -0.13(-1.76%)
Feb 09, 2022 7.460 7.560 7.270 7.370 206,379 -0.07(-0.94%)
Feb 08, 2022 7.390 7.470 7.230 7.440 199,316 +0.10(+1.36%)
Feb 07, 2022 7.250 7.370 7.150 7.340 265,423 +0.14(+1.94%)
Feb 04, 2022 7.300 7.330 7.050 7.200 213,903 -0.16(-2.17%)
Feb 03, 2022 7.160 7.385 7.360 357,730 +0.05(+0.68%)
Feb 02, 2022 7.360 7.400 7.180 7.310 276,372 -0.04(-0.54%)
Feb 01, 2022 7.290 7.380 7.105 7.350 331,075 +0.67(+10.03%)
Jan 28, 2022 6.450 6.690 6.215 6.680 466,392 +0.21(+3.25%)
Jan 27, 2022 6.690 6.780 6.370 6.470 192,892 -0.22(-3.29%)
Jan 26, 2022 6.800 6.900 6.600 6.690 523,230 -0.05(-0.74%)
Jan 25, 2022 6.780 6.850 6.540 6.740 476,046 -0.12(-1.75%)
Jan 24, 2022 6.630 6.980 6.450 6.860 299,303 +0.19(+2.85%)
Jan 21, 2022 6.710 6.990 6.640 6.670 543,529 -0.13(-1.91%)
Jan 20, 2022 6.730 7.030 6.660 6.800 221,994 +0.07(+1.04%)
Jan 19, 2022 6.970 6.970 6.630 6.730 479,393 -0.23(-3.30%)
Jan 18, 2022 7.150 7.220 6.930 6.960 367,139 -0.32(-4.40%)
Jan 14, 2022 7.280 0 +0.08(+1.11%)
Jan 13, 2022 7.210 7.310 7.050 7.200 669,114 +0.00(+0.00%)
Jan 12, 2022 7.510 7.660 7.140 7.200 637,615 -0.33(-4.38%)
Jan 11, 2022 7.340 7.670 7.060 7.530 700,742 +0.19(+2.59%)
Jan 10, 2022 7.110 7.360 6.980 7.340 1,007,467 +0.02(+0.27%)
Jan 07, 2022 7.420 7.543 7.220 7.320 399,033 -0.15(-2.01%)
Jan 06, 2022 7.390 7.500 7.190 7.470 829,073 +0.04(+0.54%)
Jan 05, 2022 7.850 7.970 7.385 7.430 383,393 -0.48(-6.07%)
Jan 04, 2022 8.240 8.240 7.890 7.910 191,912 -0.24(-2.94%)
Jan 03, 2022 8.030 8.220 7.880 8.150 1,042,189 +0.13(+1.62%)
Dec 31, 2021 7.730 8.040 7.560 8.020 337,441 +0.32(+4.16%)
Dec 30, 2021 7.510 7.790 7.470 7.700 133,963 +0.14(+1.85%)
Dec 29, 2021 7.800 7.800 7.410 7.560 296,755 -0.22(-2.83%)
Dec 28, 2021 7.890 7.950 7.690 7.780 414,045 -0.14(-1.77%)
Dec 27, 2021 7.830 7.970 7.660 7.920 237,834 +0.10(+1.28%)
Dec 23, 2021 7.550 7.960 7.370 7.820 504,722 +0.29(+3.85%)
Dec 22, 2021 8.095 8.095 7.510 7.530 308,629 -0.15(-1.95%)
Dec 21, 2021 7.660 7.820 7.640 7.680 269,746 -0.01(-0.13%)
Dec 20, 2021 7.860 8.090 7.560 7.690 396,671 -0.22(-2.78%)
Dec 17, 2021 7.650 8.040 7.600 7.910 1,079,587 +0.28(+3.67%)
Dec 16, 2021 7.450 7.720 7.400 7.630 488,597 +0.19(+2.55%)
Dec 15, 2021 7.620 7.650 7.225 7.440 558,410 -0.21(-2.75%)
Dec 14, 2021 7.540 7.790 7.500 7.650 659,702 +0.12(+1.59%)
Dec 13, 2021 7.500 7.830 7.415 7.530 452,727 +0.03(+0.40%)
Dec 10, 2021 7.640 7.790 7.460 7.500 377,483 -0.12(-1.57%)
Dec 09, 2021 7.650 7.870 7.560 7.620 404,316 -0.07(-0.91%)
Dec 08, 2021 7.690 7.840 7.530 7.690 830,062 +0.14(+1.85%)
Dec 07, 2021 7.560 7.750 7.500 7.550 322,852 +0.09(+1.21%)
Dec 06, 2021 7.560 8.000 7.430 7.460 420,929 +0.01(+0.13%)
Dec 03, 2021 7.400 7.710 7.340 7.450 410,498 +0.04(+0.54%)
Dec 02, 2021 7.040 7.470 6.950 7.410 474,753 +0.46(+6.62%)
Dec 01, 2021 7.320 7.780 6.940 6.950 857,357 -0.28(-3.87%)
Nov 30, 2021 7.890 7.890 7.200 7.230 706,399 -0.52(-6.71%)
Nov 29, 2021 7.940 8.040 7.690 7.750 414,483 -0.20(-2.52%)
Nov 26, 2021 7.870 8.050 7.720 7.950 233,804 -0.19(-2.33%)
Nov 24, 2021 7.960 8.280 7.960 8.140 373,943 +0.04(+0.49%)
Nov 23, 2021 8.170 8.340 8.020 8.100 530,705 -0.01(-0.12%)
Nov 22, 2021 7.780 8.280 7.700 8.110 610,217 +0.28(+3.58%)
Nov 19, 2021 8.740 8.740 7.770 7.830 531,914 -0.44(-5.32%)
Nov 18, 2021 8.810 8.330 8.250 8.270 615,361 -0.56(-6.34%)
Nov 17, 2021 8.990 9.040 8.800 8.830 318,152 -0.14(-1.56%)
Nov 16, 2021 9.010 9.010 8.880 8.970 268,613 +0.00(+0.00%)
Nov 15, 2021 9.040 9.120 8.910 8.970 525,969 -0.02(-0.22%)
Nov 12, 2021 9.350 9.360 8.990 8.990 185,276 -0.33(-3.54%)
Nov 11, 2021 9.340 9.490 9.200 9.320 279,209 +0.08(+0.87%)
Nov 10, 2021 8.470 9.240 325,545 +0.36(+4.05%)
Nov 09, 2021 8.840 8.910 8.780 8.880 264,908 +0.03(+0.34%)
Nov 08, 2021 9.190 9.190 8.810 8.850 230,800 -0.08(-0.90%)
Nov 05, 2021 8.760 9.050 8.720 8.930 245,645 +0.24(+2.76%)
Nov 04, 2021 8.830 8.940 8.670 8.690 156,579 -0.13(-1.47%)
Nov 03, 2021 8.660 8.830 8.550 8.820 758,955 +0.24(+2.80%)
Nov 02, 2021 8.860 8.880 8.490 8.580 284,406 -0.23(-2.61%)
Nov 01, 2021 8.550 8.884 8.540 8.810 261,030 +0.27(+3.16%)
Oct 29, 2021 8.570 8.615 8.450 8.540 184,947 -0.09(-1.04%)
Oct 28, 2021 8.220 8.660 8.160 8.630 175,127 +0.39(+4.73%)
Oct 27, 2021 8.420 8.459 8.210 8.240 106,975 -0.18(-2.14%)
Oct 26, 2021 8.250 8.420 246,799 +0.21(+2.56%)
Oct 25, 2021 8.320 8.410 8.180 8.210 159,581 -0.10(-1.20%)
Oct 22, 2021 8.410 8.470 8.300 8.310 344,135 -0.13(-1.54%)
Oct 21, 2021 8.550 8.640 8.360 8.440 191,324 -0.07(-0.82%)
Oct 20, 2021 8.320 8.540 8.250 8.510 227,970 +0.16(+1.92%)
Oct 19, 2021 8.780 8.780 8.330 8.350 335,926 -0.34(-3.91%)
Oct 18, 2021 8.740 8.960 8.652 8.690 340,726 -0.14(-1.59%)
Oct 15, 2021 9.000 9.000 8.820 8.830 224,751 -0.01(-0.11%)
Oct 14, 2021 8.660 8.868 8.640 8.840 236,157 +0.24(+2.79%)
Oct 13, 2021 8.610 8.670 8.510 8.600 113,233 +0.01(+0.12%)
Oct 12, 2021 8.610 8.875 8.400 8.590 181,447 +0.03(+0.35%)
Oct 11, 2021 8.660 8.870 8.540 8.560 223,056 -0.12(-1.38%)
Oct 08, 2021 8.660 8.700 8.530 8.680 162,754 +0.03(+0.35%)
Oct 07, 2021 8.820 8.940 8.540 8.650 345,478 -0.08(-0.92%)
Oct 06, 2021 8.570 8.810 8.520 8.730 180,732 +0.05(+0.58%)
Oct 05, 2021 8.510 8.785 8.390 8.680 287,062 +0.24(+2.84%)
Oct 04, 2021 8.560 8.560 8.325 8.440 282,979 -0.14(-1.63%)
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.