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

Advantage Solutions Inc (NQ: ADV )

4.560 +0.140 (+3.17%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 2, 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%)
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.