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

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
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 (%)
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%)
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.