Indicators

Advantage Solutions Inc (NQ: ADV )

4.550 -0.010 (-0.22%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2023	2.570	2.630	2.570	2.590	335,781	+0.03(+1.17%)
Jul 28, 2023	2.500	2.570	2.495	2.560	271,662	+0.06(+2.40%)
Jul 27, 2023	2.700	2.730	2.480	2.500	390,010	-0.17(-6.37%)
Jul 26, 2023	2.600	2.700	2.590	2.670	623,725	+0.07(+2.69%)
Jul 25, 2023	2.490	2.625	2.485	2.600	490,127	+0.09(+3.59%)
Jul 24, 2023	2.520	2.540	2.490	2.510	296,051	+0.01(+0.40%)
Jul 21, 2023	2.520	2.545	2.485	2.500	497,926	-0.01(-0.40%)
Jul 20, 2023	2.520	2.520	2.470	2.510	390,983	+0.03(+1.21%)
Jul 19, 2023	2.510	2.520	2.460	2.480	198,162	-0.03(-1.20%)
Jul 18, 2023	2.540	2.600	2.495	2.510	367,281	-0.03(-1.18%)
Jul 17, 2023	2.540	2.580	2.510	2.540	445,523	+0.02(+0.79%)
Jul 14, 2023	2.540	2.550	2.490	2.520	776,402	+0.02(+0.80%)
Jul 13, 2023	2.430	2.530	2.410	2.500	754,473	+0.09(+3.73%)
Jul 12, 2023	2.460	2.480	2.390	2.410	509,514	+0.03(+1.26%)
Jul 11, 2023	2.360	2.445	2.340	2.380	656,697	+0.02(+0.85%)
Jul 10, 2023	2.360	2.400	2.340	2.360	352,121	+0.00(+0.00%)
Jul 07, 2023	2.310	2.390	2.310	2.360	384,363	+0.05(+2.16%)
Jul 06, 2023	2.290	2.340	2.265	2.310	198,973	-0.02(-0.86%)
Jul 05, 2023	2.390	2.420	2.310	2.330	368,854	-0.03(-1.27%)

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.