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

Advantage Solutions Inc (NQ: ADV )

4.350 +0.090 (+2.11%)
Streaming Delayed Price Updated: 11:17 AM EDT, Apr 18, 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 (%)
Apr 17, 2024 4.240 4.310 4.240 4.260 666,153 +0.05(+1.19%)
Apr 16, 2024 4.100 4.290 4.040 4.210 971,766 +0.09(+2.18%)
Apr 15, 2024 4.220 4.280 4.090 4.120 1,534,236 -0.10(-2.37%)
Apr 12, 2024 4.300 4.415 4.175 4.220 1,004,378 -0.11(-2.54%)
Apr 11, 2024 4.050 4.395 4.050 4.330 944,660 +0.20(+4.84%)
Apr 10, 2024 4.150 4.220 4.040 4.130 880,247 -0.17(-3.95%)
Apr 09, 2024 4.250 4.310 4.170 4.300 797,966 +0.05(+1.18%)
Apr 08, 2024 4.360 4.380 4.230 4.250 732,405 -0.01(-0.23%)
Apr 05, 2024 4.270 4.405 4.240 4.260 952,079 -0.03(-0.70%)
Apr 04, 2024 4.480 4.480 4.240 4.290 886,790 -0.06(-1.38%)
Apr 03, 2024 4.430 4.430 4.260 4.350 552,803 +0.07(+1.64%)
Apr 02, 2024 4.210 4.300 4.170 4.280 525,426 -0.01(-0.23%)
Apr 01, 2024 4.390 4.445 4.250 4.290 564,269 -0.04(-0.92%)
Mar 28, 2024 4.290 4.255 4.255 4.330 901,911 +0.06(+1.41%)
Mar 27, 2024 4.500 4.510 4.245 4.270 798,313 -0.16(-3.61%)
Mar 26, 2024 4.740 4.950 4.420 4.430 1,379,767 +0.19(+4.48%)
Mar 25, 2024 4.180 4.320 4.180 4.240 395,605 +0.04(+0.95%)
Mar 22, 2024 4.220 4.230 4.180 4.200 329,181 -0.02(-0.47%)
Mar 21, 2024 4.240 4.320 4.200 4.220 497,542 -0.02(-0.47%)
Mar 20, 2024 4.200 4.280 4.155 4.240 571,226 -0.01(-0.24%)
Mar 19, 2024 4.180 4.340 4.160 4.250 853,137 +0.04(+0.95%)
Mar 18, 2024 4.250 4.280 4.115 4.210 983,261 -0.04(-0.94%)
Mar 15, 2024 4.050 4.310 4.050 4.250 1,075,412 +0.20(+4.94%)
Mar 14, 2024 4.050 4.080 4.000 4.050 662,447 +0.00(+0.00%)
Mar 13, 2024 4.000 4.110 4.000 4.050 415,748 +0.01(+0.25%)
Mar 12, 2024 3.910 4.050 3.890 4.040 522,371 +0.13(+3.32%)
Mar 11, 2024 3.840 3.930 3.830 3.910 351,561 +0.06(+1.56%)
Mar 08, 2024 3.810 3.960 3.770 3.850 573,207 +0.11(+2.94%)
Mar 07, 2024 3.620 3.790 3.600 3.740 378,526 +0.24(+6.86%)
Mar 06, 2024 3.670 3.690 3.450 3.500 534,617 -0.15(-4.11%)
Mar 05, 2024 3.620 3.810 3.520 3.650 584,107 +0.02(+0.55%)
Mar 04, 2024 3.850 3.890 3.530 3.630 663,579 -0.23(-5.96%)
Mar 01, 2024 3.930 4.005 3.840 3.860 523,961 +0.05(+1.31%)
Feb 29, 2024 4.000 4.270 3.680 3.810 1,183,191 +0.03(+0.79%)
Feb 28, 2024 3.930 3.960 3.770 3.780 498,123 -0.21(-5.26%)
Feb 27, 2024 3.900 4.050 3.900 3.990 497,484 +0.12(+3.10%)
Feb 26, 2024 3.820 3.920 3.800 3.870 592,211 +0.03(+0.78%)
Feb 23, 2024 3.860 3.925 3.820 3.840 269,361 -0.02(-0.52%)
Feb 22, 2024 3.820 3.930 3.820 3.860 397,831 +0.02(+0.52%)
Feb 21, 2024 4.020 4.040 3.820 3.840 521,335 -0.18(-4.48%)
Feb 20, 2024 3.870 4.045 3.820 4.020 421,068 +0.08(+2.03%)
Feb 16, 2024 4.100 4.130 3.920 3.940 489,144 -0.10(-2.48%)
Feb 15, 2024 3.900 4.075 3.775 4.040 642,586 +0.19(+4.94%)
Feb 14, 2024 3.770 3.870 3.760 3.850 405,871 +0.10(+2.67%)
Feb 13, 2024 3.850 3.910 3.720 3.750 611,248 -0.25(-6.25%)
Feb 12, 2024 3.940 4.070 3.940 4.000 645,239 +0.05(+1.27%)
Feb 09, 2024 3.890 4.001 3.850 3.950 648,354 +0.06(+1.54%)
Feb 08, 2024 3.990 4.080 3.790 3.890 522,415 -0.10(-2.51%)
Feb 07, 2024 3.760 4.040 3.636 3.990 819,297 +0.33(+9.02%)
Feb 06, 2024 3.740 3.740 3.650 3.660 288,359 -0.02(-0.54%)
Feb 05, 2024 3.850 3.860 3.680 3.680 438,301 -0.19(-4.91%)
Feb 02, 2024 4.080 4.110 3.870 3.870 529,521 -0.27(-6.52%)
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.