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

Advantage Solutions Inc (NQ: ADV )

4.330 +0.070 (+1.64%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 19, 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 (%)
Dec 29, 2023 3.820 3.870 3.590 3.620 963,854 -0.24(-6.22%)
Dec 28, 2023 3.980 4.010 3.850 3.860 417,027 -0.15(-3.74%)
Dec 27, 2023 3.990 4.040 3.900 4.010 321,094 +0.02(+0.50%)
Dec 26, 2023 3.950 3.990 3.870 3.990 255,377 +0.05(+1.27%)
Dec 22, 2023 3.970 4.050 3.900 3.940 461,521 -0.02(-0.51%)
Dec 21, 2023 3.870 3.985 3.860 3.960 423,204 +0.11(+2.86%)
Dec 20, 2023 3.950 4.050 3.850 3.850 727,898 -0.08(-2.04%)
Dec 19, 2023 3.820 3.945 3.800 3.930 859,123 +0.12(+3.15%)
Dec 18, 2023 3.840 3.950 3.735 3.810 756,182 -0.02(-0.52%)
Dec 15, 2023 3.610 3.840 3.565 3.830 1,475,414 +0.26(+7.28%)
Dec 14, 2023 3.300 3.590 3.300 3.570 1,388,567 +0.34(+10.53%)
Dec 13, 2023 3.190 3.360 3.170 3.230 2,018,996 +0.03(+0.94%)
Dec 12, 2023 3.180 3.260 3.170 3.200 1,262,871 +0.00(+0.00%)
Dec 11, 2023 3.290 3.346 3.190 3.200 1,429,888 -0.06(-1.84%)
Dec 08, 2023 3.060 3.275 3.040 3.260 872,696 +0.20(+6.54%)
Dec 07, 2023 3.020 3.090 3.000 3.060 976,264 +0.06(+2.00%)
Dec 06, 2023 2.920 3.060 2.850 3.000 1,205,736 +0.13(+4.53%)
Dec 05, 2023 2.800 2.900 2.775 2.870 692,138 +0.07(+2.50%)
Dec 04, 2023 2.760 2.840 2.680 2.800 428,520 +0.01(+0.36%)
Dec 01, 2023 2.760 2.860 2.725 2.790 326,430 +0.04(+1.45%)
Nov 30, 2023 2.770 2.800 2.730 2.750 498,670 +0.00(+0.00%)
Nov 29, 2023 2.670 2.810 2.670 2.750 491,841 +0.05(+1.85%)
Nov 28, 2023 2.690 2.740 2.680 2.700 739,723 -0.01(-0.37%)
Nov 27, 2023 2.650 2.720 2.640 2.710 603,597 +0.02(+0.74%)
Nov 24, 2023 2.600 2.740 2.600 2.690 182,666 +0.10(+3.86%)
Nov 22, 2023 2.540 2.660 2.530 2.590 454,134 +0.07(+2.78%)
Nov 21, 2023 2.430 2.530 2.400 2.520 235,761 +0.02(+0.80%)
Nov 20, 2023 2.490 2.550 2.450 2.500 268,380 +0.00(+0.00%)
Nov 17, 2023 2.580 2.590 2.480 2.500 629,527 +0.03(+1.21%)
Nov 16, 2023 2.430 2.490 2.360 2.470 357,122 +0.08(+3.35%)
Nov 15, 2023 2.490 2.535 2.375 2.390 867,609 +0.00(+0.00%)
Nov 14, 2023 2.260 2.430 2.260 2.390 1,199,288 +0.27(+12.74%)
Nov 13, 2023 2.040 2.135 1.990 2.120 844,108 +0.14(+7.07%)
Nov 10, 2023 1.940 2.000 1.850 1.980 789,253 +0.03(+1.54%)
Nov 09, 2023 1.960 2.090 1.930 1.950 750,759 -0.04(-2.01%)
Nov 08, 2023 2.000 2.090 1.980 1.990 1,119,936 -0.06(-2.93%)
Nov 07, 2023 2.250 2.340 2.030 2.050 1,211,773 -0.32(-13.50%)
Nov 06, 2023 2.410 2.505 2.340 2.370 628,763 -0.03(-1.25%)
Nov 03, 2023 2.400 2.430 2.360 2.400 389,378 +0.04(+1.69%)
Nov 02, 2023 2.340 2.430 2.320 2.360 315,099 +0.06(+2.61%)
Nov 01, 2023 2.310 2.355 2.250 2.300 283,504 +0.00(+0.00%)
Oct 31, 2023 2.260 2.325 2.240 2.300 514,901 +0.05(+2.22%)
Oct 30, 2023 2.200 2.300 2.170 2.250 520,580 +0.09(+4.17%)
Oct 27, 2023 2.380 2.380 2.130 2.160 271,147 -0.14(-6.09%)
Oct 26, 2023 2.320 2.370 2.250 2.300 424,502 -0.02(-0.86%)
Oct 25, 2023 2.370 2.370 2.290 2.320 255,955 -0.08(-3.33%)
Oct 24, 2023 2.470 2.525 2.370 2.400 207,163 -0.05(-2.04%)
Oct 23, 2023 2.520 2.570 2.440 2.450 250,723 -0.04(-1.61%)
Oct 20, 2023 2.450 2.565 2.420 2.490 453,206 +0.04(+1.63%)
Oct 19, 2023 2.710 2.710 2.450 2.450 383,695 -0.25(-9.26%)
Oct 18, 2023 2.860 2.860 2.690 2.700 212,984 -0.18(-6.25%)
Oct 17, 2023 2.770 2.930 2.740 2.880 372,418 +0.04(+1.41%)
Oct 16, 2023 2.900 2.900 2.840 2.840 424,684 -0.03(-1.05%)
Oct 13, 2023 2.930 2.950 2.762 2.870 446,461 -0.05(-1.71%)
Oct 12, 2023 2.920 3.000 2.860 2.920 318,389 -0.03(-1.02%)
Oct 11, 2023 3.030 3.055 2.910 2.950 287,313 -0.05(-1.67%)
Oct 10, 2023 3.040 3.090 2.970 3.000 425,958 -0.05(-1.64%)
Oct 09, 2023 2.890 3.075 2.860 3.050 376,849 +0.06(+2.01%)
Oct 06, 2023 2.950 3.040 2.900 2.990 610,030 +0.03(+1.01%)
Oct 05, 2023 2.900 2.965 2.840 2.960 384,451 +0.06(+2.07%)
Oct 04, 2023 2.880 2.940 2.820 2.900 772,888 +0.02(+0.69%)
Oct 03, 2023 2.850 2.925 2.810 2.880 431,503 +0.04(+1.41%)
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.