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 (%)
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%)
Oct 01, 2021 8.720 8.750 8.480 8.580 424,379 -0.07(-0.81%)
Sep 30, 2021 8.580 8.700 8.480 8.650 588,607 +0.15(+1.76%)
Sep 29, 2021 8.450 8.610 8.330 8.500 326,681 +0.10(+1.19%)
Sep 28, 2021 8.630 8.830 8.330 8.400 168,447 -0.24(-2.78%)
Sep 27, 2021 8.510 8.760 8.420 8.640 177,469 +0.16(+1.89%)
Sep 24, 2021 8.560 8.565 8.450 8.480 174,944 -0.17(-1.97%)
Sep 23, 2021 8.590 8.670 8.570 8.650 135,788 +0.14(+1.65%)
Sep 22, 2021 8.420 8.750 8.420 8.510 221,717 +0.11(+1.31%)
Sep 21, 2021 8.560 8.580 8.320 8.400 175,560 -0.11(-1.29%)
Sep 20, 2021 8.650 8.690 8.400 8.510 564,686 -0.27(-3.08%)
Sep 17, 2021 8.480 8.810 8.340 8.780 1,112,065 +0.40(+4.77%)
Sep 16, 2021 8.830 8.830 8.300 8.380 503,596 -0.04(-0.48%)
Sep 15, 2021 8.360 8.510 8.230 8.420 225,258 +0.07(+0.84%)
Sep 14, 2021 8.540 8.590 8.300 8.350 291,633 -0.15(-1.76%)
Sep 13, 2021 8.400 8.650 8.340 8.500 458,910 +0.11(+1.31%)
Sep 10, 2021 8.740 8.740 8.380 8.390 383,174 -0.36(-4.11%)
Sep 09, 2021 8.995 8.995 8.640 8.750 218,017 +0.06(+0.69%)
Sep 08, 2021 9.040 9.040 8.650 8.690 321,741 -0.19(-2.14%)
Sep 07, 2021 8.860 8.920 8.780 8.880 378,268 +0.02(+0.23%)
Sep 03, 2021 8.810 8.925 8.710 8.860 267,263 +0.04(+0.45%)
Sep 02, 2021 8.740 8.950 8.510 8.820 383,918 +0.13(+1.50%)
Sep 01, 2021 8.760 8.900 8.590 8.690 412,719 -0.02(-0.23%)
Aug 31, 2021 8.880 9.110 8.710 8.710 767,398 -0.17(-1.91%)
Aug 30, 2021 9.160 9.240 8.830 8.880 443,857 -0.27(-2.95%)
Aug 27, 2021 9.060 9.180 8.730 9.150 432,416 +0.21(+2.35%)
Aug 26, 2021 9.190 9.270 8.870 8.940 236,551 -0.18(-1.97%)
Aug 25, 2021 8.980 9.230 8.920 9.120 688,183 +0.12(+1.33%)
Aug 24, 2021 8.980 9.125 8.940 9.000 455,989 +0.04(+0.45%)
Aug 23, 2021 9.130 9.200 8.810 8.960 595,357 -0.17(-1.86%)
Aug 20, 2021 8.910 9.190 8.900 9.130 263,543 +0.18(+2.01%)
Aug 19, 2021 9.010 9.090 8.810 8.950 400,739 -0.13(-1.43%)
Aug 18, 2021 9.230 9.340 9.035 9.080 385,344 -0.18(-1.94%)
Aug 17, 2021 9.540 9.590 9.240 9.260 754,933 -0.35(-3.64%)
Aug 16, 2021 9.550 9.970 9.120 9.610 481,673 +0.22(+2.34%)
Aug 13, 2021 9.340 9.510 9.080 9.390 548,256 +0.09(+0.97%)
Aug 12, 2021 9.340 9.390 9.070 9.300 385,476 -0.04(-0.43%)
Aug 11, 2021 9.230 9.360 9.020 9.340 280,465 +0.02(+0.21%)
Aug 10, 2021 9.850 10.05 8.900 9.320 455,296 -0.60(-6.05%)
Aug 09, 2021 9.950 10.09 9.780 9.920 401,684 -0.07(-0.70%)
Aug 06, 2021 9.960 10.14 9.870 9.990 188,190 +0.06(+0.60%)
Aug 05, 2021 9.860 10.05 9.860 9.930 355,721 +0.16(+1.64%)
Aug 04, 2021 9.770 9.990 9.675 9.770 404,330 -0.03(-0.31%)
Aug 03, 2021 9.770 9.900 9.610 9.800 218,200 +0.02(+0.20%)
Aug 02, 2021 9.810 9.930 9.640 9.780 276,255 +0.00(+0.00%)
Jul 30, 2021 10.13 10.21 9.780 9.780 286,434 -0.43(-4.21%)
Jul 29, 2021 10.30 10.39 10.17 10.21 817,074 -0.01(-0.10%)
Jul 28, 2021 10.26 10.33 10.12 10.22 1,054,386 +0.02(+0.20%)
Jul 27, 2021 10.17 10.41 10.10 10.20 839,218 -0.02(-0.20%)
Jul 26, 2021 10.34 10.54 10.09 10.22 398,572 -0.06(-0.58%)
Jul 23, 2021 10.40 10.40 10.20 10.28 135,546 -0.03(-0.29%)
Jul 22, 2021 10.49 10.53 10.25 10.31 227,850 -0.14(-1.34%)
Jul 21, 2021 10.54 10.54 10.28 10.45 318,077 +0.20(+1.95%)
Jul 20, 2021 10.06 10.40 9.990 10.25 523,149 +0.22(+2.19%)
Jul 19, 2021 10.31 10.30 9.860 10.03 432,720 -0.18(-1.76%)
Jul 16, 2021 10.18 10.32 10.03 10.21 339,012 +0.07(+0.69%)
Jul 15, 2021 10.39 10.39 9.970 10.14 218,896 +0.06(+0.60%)
Jul 14, 2021 10.30 10.35 10.04 10.08 217,152 -0.18(-1.75%)
Jul 13, 2021 10.39 10.45 10.15 10.26 422,337 -0.18(-1.72%)
Jul 12, 2021 10.27 10.55 10.12 10.44 1,055,026 +0.15(+1.46%)
Jul 09, 2021 10.11 10.37 10.07 10.29 337,091 +0.21(+2.08%)
Jul 08, 2021 10.19 10.35 10.04 10.08 370,472 -0.18(-1.75%)
Jul 07, 2021 10.30 10.65 9.850 10.26 469,823 +0.06(+0.59%)
Jul 06, 2021 10.44 10.49 10.05 10.20 385,251 -0.25(-2.39%)
Jul 02, 2021 10.52 10.58 10.27 10.45 310,197 -0.05(-0.48%)
Jul 01, 2021 10.81 10.84 10.43 10.50 375,984 -0.29(-2.69%)
Jun 30, 2021 10.38 10.83 10.26 10.79 1,139,049 +0.33(+3.15%)
Jun 29, 2021 10.78 10.85 10.43 10.46 726,493 -0.32(-2.97%)
Jun 28, 2021 11.26 11.31 10.60 10.78 919,394 -0.55(-4.85%)
Jun 25, 2021 11.45 11.75 11.10 11.33 13,005,421 -0.19(-1.65%)
Jun 24, 2021 11.64 11.87 11.43 11.52 597,677 -0.12(-1.03%)
Jun 23, 2021 11.55 11.79 11.47 11.64 385,868 +0.04(+0.34%)
Jun 22, 2021 11.69 11.89 11.58 11.60 1,133,971 -0.15(-1.28%)
Jun 21, 2021 11.65 11.85 11.57 11.75 546,721 +0.19(+1.64%)
Jun 18, 2021 11.89 11.89 11.39 11.56 818,448 -0.38(-3.18%)
Jun 17, 2021 11.96 12.26 11.79 11.94 369,544 -0.02(-0.17%)
Jun 16, 2021 12.17 12.30 11.95 11.96 240,139 -0.17(-1.40%)
Jun 15, 2021 12.27 12.39 12.07 12.13 172,995 -0.11(-0.90%)
Jun 14, 2021 12.22 12.35 12.16 12.24 295,880 +0.03(+0.25%)
Jun 11, 2021 12.37 12.42 12.20 12.21 165,489 -0.17(-1.37%)
Jun 10, 2021 12.30 12.45 12.16 12.38 179,268 +0.03(+0.24%)
Jun 09, 2021 12.39 12.40 12.21 12.35 258,074 -0.10(-0.80%)
Jun 08, 2021 12.45 12.55 12.39 12.45 652,953 +0.07(+0.57%)
Jun 07, 2021 12.48 12.60 12.35 12.38 568,655 -0.16(-1.28%)
Jun 04, 2021 12.63 12.77 12.41 12.54 280,462 -0.06(-0.48%)
Jun 03, 2021 12.49 12.75 12.31 12.60 584,215 +0.04(+0.32%)
Jun 02, 2021 12.84 12.88 12.50 12.56 667,127 -0.30(-2.33%)
Jun 01, 2021 12.76 12.89 12.40 12.86 296,306 +0.26(+2.06%)
May 28, 2021 12.42 12.66 12.36 12.60 348,127 +0.14(+1.12%)
May 27, 2021 12.31 12.51 12.15 12.46 889,564 +0.26(+2.13%)
May 26, 2021 12.24 12.52 12.12 12.20 305,843 -0.04(-0.33%)
May 25, 2021 12.66 12.80 12.17 12.24 364,598 -0.42(-3.32%)
May 24, 2021 12.39 12.76 12.26 12.66 395,144 +0.30(+2.43%)
May 21, 2021 12.18 12.40 12.12 12.36 208,532 +0.14(+1.15%)
May 20, 2021 12.11 12.60 12.03 12.22 352,094 +0.11(+0.91%)
May 19, 2021 12.19 12.37 11.99 12.11 226,733 -0.10(-0.82%)
May 18, 2021 12.27 12.40 12.05 12.21 356,706 -0.10(-0.81%)
May 17, 2021 12.28 12.51 12.14 12.31 201,941 +0.07(+0.57%)
May 14, 2021 12.08 12.42 12.06 12.24 160,058 +0.19(+1.58%)
May 13, 2021 12.32 12.45 11.81 12.05 452,690 -0.15(-1.23%)
May 12, 2021 12.28 12.56 11.95 12.20 429,246 -0.27(-2.17%)
May 11, 2021 12.01 12.68 11.61 12.47 396,578 +0.40(+3.31%)
May 10, 2021 12.92 12.92 11.96 12.07 544,587 -0.89(-6.87%)
May 07, 2021 13.00 13.16 12.81 12.96 256,881 +0.00(+0.00%)
May 06, 2021 12.73 12.97 12.56 12.96 276,889 +0.29(+2.29%)
May 05, 2021 12.61 12.83 12.45 12.67 305,724 +0.08(+0.64%)
May 04, 2021 12.88 12.95 12.24 12.59 278,596 -0.30(-2.33%)
May 03, 2021 12.82 12.97 12.72 12.89 582,012 +0.08(+0.62%)
Apr 30, 2021 12.78 12.97 12.77 12.81 239,000 -0.10(-0.77%)
Apr 29, 2021 12.81 12.95 12.61 12.91 372,336 +0.12(+0.94%)
Apr 28, 2021 12.87 13.22 12.67 12.79 371,617 +0.00(+0.00%)
Apr 27, 2021 12.74 12.92 12.52 12.79 311,007 +0.03(+0.24%)
Apr 26, 2021 12.94 13.04 11.93 12.76 443,758 -0.18(-1.39%)
Apr 23, 2021 12.74 13.07 12.73 12.94 403,300 +0.16(+1.25%)
Apr 22, 2021 12.56 12.95 12.40 12.78 295,721 +0.27(+2.16%)
Apr 21, 2021 12.38 12.68 12.15 12.51 555,075 -0.06(-0.48%)
Apr 20, 2021 12.85 12.95 12.48 12.57 264,810 -0.30(-2.33%)
Apr 19, 2021 12.99 13.12 12.85 12.87 214,761 -0.19(-1.45%)
Apr 16, 2021 12.79 13.11 12.61 13.06 174,400 +0.26(+2.03%)
Apr 15, 2021 12.89 12.97 12.65 12.80 268,645 +0.03(+0.23%)
Apr 14, 2021 12.89 13.11 12.71 12.77 328,357 -0.19(-1.47%)
Apr 13, 2021 12.96 12.96 12.56 12.96 399,546 -0.01(-0.08%)
Apr 12, 2021 12.91 13.00 12.45 12.97 302,850 +0.08(+0.62%)
Apr 09, 2021 12.84 12.97 12.65 12.89 419,500 +0.05(+0.39%)
Apr 08, 2021 12.59 12.86 12.47 12.84 383,588 +0.29(+2.31%)
Apr 07, 2021 12.57 12.61 12.36 12.55 521,337 +0.06(+0.48%)
Apr 06, 2021 12.25 12.58 11.94 12.49 1,099,680 +0.10(+0.81%)
Apr 05, 2021 12.18 12.46 11.85 12.39 404,603 +0.38(+3.16%)
Apr 01, 2021 11.68 12.17 11.68 12.01 323,500 +0.20(+1.69%)
Mar 31, 2021 11.88 12.06 11.76 11.81 334,638 -0.04(-0.34%)
Mar 30, 2021 11.67 11.88 11.52 11.85 240,795 +0.09(+0.77%)
Mar 29, 2021 11.84 12.00 11.70 11.76 189,549 -0.08(-0.68%)
Mar 26, 2021 11.95 12.00 11.62 11.84 265,600 -0.13(-1.09%)
Mar 25, 2021 11.76 11.99 11.39 11.97 494,606 +0.10(+0.84%)
Mar 24, 2021 11.82 12.00 11.01 11.87 776,358 +0.15(+1.28%)
Mar 23, 2021 11.63 12.85 11.37 11.72 2,145,038 +0.76(+6.93%)
Mar 22, 2021 10.92 11.04 10.68 10.96 1,458,353 +0.16(+1.48%)
Mar 19, 2021 10.85 11.17 10.68 10.80 843,000 +0.13(+1.22%)
Mar 18, 2021 10.00 10.90 9.984 10.67 781,844 +0.62(+6.17%)
Mar 17, 2021 9.940 10.23 9.690 10.05 862,871 +0.10(+1.01%)
Mar 16, 2021 10.01 10.24 9.650 9.950 350,445 -0.12(-1.19%)
Mar 15, 2021 9.910 10.17 9.730 10.07 364,543 +0.16(+1.61%)
Mar 12, 2021 9.680 10.00 9.600 9.910 206,100 +0.15(+1.54%)
Mar 11, 2021 9.650 9.780 9.580 9.760 235,576 +0.16(+1.67%)
Mar 10, 2021 9.470 9.750 9.410 9.600 178,378 +0.13(+1.37%)
Mar 09, 2021 9.290 9.500 9.100 9.470 323,331 +0.25(+2.71%)
Mar 08, 2021 9.040 9.580 9.040 9.220 566,582 +0.09(+0.99%)
Mar 05, 2021 9.060 9.180 8.650 9.130 1,085,100 +0.16(+1.78%)
Mar 04, 2021 9.160 9.220 8.400 8.970 743,431 -0.23(-2.50%)
Mar 03, 2021 9.370 9.780 9.100 9.200 815,531 -0.19(-2.02%)
Mar 02, 2021 9.470 9.470 9.200 9.390 579,031 +0.04(+0.43%)
Mar 01, 2021 9.120 9.460 9.100 9.350 596,260 +0.30(+3.31%)
Feb 26, 2021 9.230 9.340 8.870 9.050 374,900 -0.09(-0.98%)
Feb 25, 2021 9.630 9.860 9.100 9.140 439,374 -0.54(-5.58%)
Feb 24, 2021 9.540 9.860 9.450 9.680 385,370 +0.20(+2.11%)
Feb 23, 2021 9.100 9.530 9.060 9.480 337,238 -0.10(-1.04%)
Feb 22, 2021 10.02 10.12 9.540 9.580 260,657 -0.47(-4.68%)
Feb 19, 2021 10.10 10.15 9.980 10.05 578,300 +0.00(+0.00%)
Feb 18, 2021 10.08 10.39 9.940 10.05 572,581 -0.03(-0.30%)
Feb 17, 2021 10.09 10.41 9.964 10.08 878,106 +0.08(+0.80%)
Feb 16, 2021 10.20 10.31 9.860 10.00 678,052 +0.00(+0.00%)
Feb 12, 2021 9.850 10.04 9.850 10.00 514,100 +0.15(+1.52%)
Feb 11, 2021 10.01 10.05 9.690 9.850 671,488 -0.15(-1.50%)
Feb 10, 2021 10.16 10.36 9.900 10.00 785,701 -0.10(-0.99%)
Feb 09, 2021 10.28 10.49 10.00 10.10 813,550 -0.14(-1.37%)
Feb 08, 2021 10.14 10.42 10.07 10.24 909,303 +0.21(+2.09%)
Feb 05, 2021 10.07 10.23 9.900 10.03 811,700 +0.03(+0.30%)
Feb 04, 2021 10.00 10.13 9.650 10.00 736,343 +0.13(+1.32%)
Feb 03, 2021 9.760 10.00 9.760 9.870 406,659 +0.02(+0.20%)
Feb 02, 2021 9.810 10.02 9.610 9.850 504,256 +0.15(+1.55%)
Feb 01, 2021 9.870 10.13 9.620 9.700 851,309 -0.08(-0.82%)
Jan 29, 2021 10.05 10.30 9.620 9.780 571,200 -0.29(-2.88%)
Jan 28, 2021 9.750 10.19 9.750 10.07 1,002,609 +0.42(+4.35%)
Jan 27, 2021 10.43 10.65 9.640 9.650 705,423 -0.83(-7.92%)
Jan 26, 2021 10.86 11.25 10.43 10.48 818,118 -0.34(-3.14%)
Jan 25, 2021 11.24 11.40 10.72 10.82 445,488 -0.40(-3.57%)
Jan 22, 2021 11.39 11.48 11.17 11.22 112,400 -0.17(-1.49%)
Jan 21, 2021 11.52 11.65 11.33 11.39 331,637 -0.14(-1.21%)
Jan 20, 2021 11.87 11.96 11.44 11.53 463,913 -0.30(-2.54%)
Jan 19, 2021 12.40 12.44 11.67 11.83 447,999 -0.44(-3.59%)
Jan 15, 2021 12.26 12.38 11.93 12.27 345,400 +0.01(+0.08%)
Jan 14, 2021 12.67 12.87 12.04 12.26 227,702 -0.34(-2.70%)
Jan 13, 2021 12.45 12.78 12.31 12.60 1,932,918 +0.20(+1.61%)
Jan 12, 2021 12.50 13.02 12.23 12.40 658,439 +0.01(+0.08%)
Jan 11, 2021 12.83 12.83 12.36 12.39 903,816 -0.53(-4.10%)
Jan 08, 2021 13.07 13.63 12.82 12.92 863,800 -0.15(-1.15%)
Jan 07, 2021 12.93 13.37 12.63 13.07 865,738 +0.02(+0.15%)
Jan 06, 2021 13.17 13.78 12.84 13.05 1,177,693 -0.13(-0.99%)
Jan 05, 2021 13.19 13.69 13.08 13.18 1,169,996 -0.15(-1.13%)
Jan 04, 2021 13.22 13.66 12.90 13.33 2,458,004 +0.16(+1.21%)
Dec 31, 2020 13.17 13.17 13.17 594,709 -0.12(-0.90%)
Dec 30, 2020 13.18 13.50 13.09 13.29 594,709 +0.15(+1.14%)
Dec 29, 2020 13.20 13.49 13.01 13.14 1,000,536 -0.10(-0.76%)
Dec 28, 2020 13.37 13.47 13.00 13.24 624,810 -0.10(-0.75%)
Dec 24, 2020 13.54 13.58 13.26 13.34 125,700 -0.16(-1.19%)
Dec 23, 2020 13.39 13.90 13.19 13.50 1,194,466 -0.04(-0.30%)
Dec 22, 2020 13.46 13.69 13.09 13.54 2,567,512 +0.08(+0.59%)
Dec 21, 2020 12.70 13.49 12.36 13.46 3,252,342 +0.74(+5.82%)
Dec 18, 2020 12.22 13.40 12.22 12.72 7,745,600 +0.41(+3.33%)
Dec 17, 2020 11.78 12.75 10.61 12.31 3,235,594 +0.53(+4.50%)
Dec 16, 2020 11.75 12.20 11.57 11.78 3,317,479 +0.09(+0.77%)
Dec 15, 2020 11.67 12.06 11.37 11.69 1,539,772 +0.03(+0.26%)
Dec 14, 2020 11.56 12.57 11.37 11.66 2,605,399 +0.18(+1.57%)
Dec 11, 2020 11.77 12.16 11.39 11.48 1,257,700 +0.08(+0.70%)
Dec 10, 2020 11.42 11.96 11.37 11.40 1,204,147 -0.13(-1.13%)
Dec 09, 2020 11.50 11.91 11.16 11.53 771,418 +0.04(+0.35%)
Dec 08, 2020 10.89 11.90 10.88 11.49 799,841 +0.42(+3.79%)
Dec 07, 2020 11.01 11.46 10.81 11.07 984,706 +0.12(+1.10%)
Dec 04, 2020 10.66 11.03 10.40 10.95 547,700 +0.37(+3.50%)
Dec 03, 2020 10.31 10.81 10.21 10.58 307,676 +0.29(+2.82%)
Dec 02, 2020 10.54 10.60 10.23 10.29 193,737 -0.29(-2.74%)
Dec 01, 2020 10.54 10.94 10.31 10.58 137,065 +0.07(+0.67%)
Nov 30, 2020 10.32 10.75 10.24 10.51 159,472 +0.09(+0.86%)
Nov 27, 2020 10.43 10.48 10.06 10.42 111,800 +0.07(+0.68%)
Nov 25, 2020 10.42 10.69 10.25 10.35 109,300 -0.15(-1.43%)
Nov 24, 2020 10.13 11.11 10.12 10.50 272,601 +0.37(+3.65%)
Nov 23, 2020 9.900 10.14 9.685 10.13 136,067 +0.23(+2.32%)
Nov 20, 2020 9.800 10.05 9.600 9.900 289,200 +0.08(+0.81%)
Nov 19, 2020 9.890 10.16 9.470 9.820 80,736 -0.11(-1.11%)
Nov 18, 2020 10.01 10.23 9.820 9.930 140,715 -0.04(-0.40%)
Nov 17, 2020 10.49 10.49 9.775 9.970 193,343 -0.29(-2.83%)
Nov 16, 2020 9.970 10.44 9.970 10.26 301,052 +0.02(+0.20%)
Nov 13, 2020 10.40 10.40 9.720 10.24 2,308,100 +0.32(+3.23%)
Nov 12, 2020 8.750 9.990 8.550 9.920 752,149 +1.13(+12.86%)
Nov 11, 2020 8.760 9.135 8.735 8.790 609,856 +0.09(+1.03%)
Nov 10, 2020 8.840 9.710 8.630 8.700 91,086 -0.18(-2.03%)
Nov 09, 2020 9.180 10.18 8.780 8.880 440,762 +0.14(+1.60%)
Nov 06, 2020 8.340 9.010 8.160 8.740 358,500 +0.39(+4.67%)
Nov 05, 2020 8.410 8.885 8.160 8.350 261,696 +0.14(+1.71%)
Nov 04, 2020 8.370 8.845 8.000 8.210 233,205 -0.09(-1.08%)
Nov 03, 2020 8.920 9.145 7.890 8.300 363,959 -0.48(-5.47%)
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.