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

Advantage Solutions Inc (NQ: ADV )

4.120 -0.100 (-2.37%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 15, 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 (%)
Feb 28, 2023 2.290 2.315 2.180 2.200 648,952 -0.09(-3.93%)
Feb 27, 2023 2.380 2.400 2.285 2.290 282,443 -0.09(-3.78%)
Feb 24, 2023 2.380 2.420 2.280 2.380 416,495 -0.05(-2.06%)
Feb 23, 2023 2.420 2.505 2.390 2.430 292,764 +0.01(+0.41%)
Feb 22, 2023 2.430 2.490 2.345 2.420 459,791 -0.03(-1.22%)
Feb 21, 2023 2.560 2.585 2.440 2.450 375,502 -0.11(-4.30%)
Feb 17, 2023 2.610 2.620 2.515 2.560 268,970 -0.03(-1.16%)
Feb 16, 2023 2.580 2.650 2.570 2.590 248,608 -0.07(-2.63%)
Feb 15, 2023 2.420 2.680 2.420 2.660 279,316 +0.20(+8.13%)
Feb 14, 2023 2.410 2.460 2.350 2.460 370,002 +0.05(+2.07%)
Feb 13, 2023 2.680 2.680 2.350 2.410 706,203 -0.27(-10.07%)
Feb 10, 2023 2.510 2.680 2.490 2.680 293,702 +0.17(+6.77%)
Feb 09, 2023 2.590 2.620 2.510 2.510 280,300 -0.06(-2.33%)
Feb 08, 2023 2.610 2.615 2.550 2.570 263,789 -0.03(-1.15%)
Feb 07, 2023 2.660 2.660 2.540 2.600 511,391 -0.09(-3.35%)
Feb 06, 2023 2.760 2.780 2.645 2.690 649,246 -0.11(-3.93%)
Feb 03, 2023 2.760 2.830 2.735 2.800 354,140 -0.05(-1.75%)
Feb 02, 2023 2.690 2.900 2.685 2.850 1,307,079 +0.20(+7.55%)
Feb 01, 2023 2.600 2.660 2.545 2.650 357,056 +0.06(+2.32%)
Jan 31, 2023 2.580 2.630 2.550 2.590 339,733 +0.01(+0.39%)
Jan 30, 2023 2.590 2.660 2.580 2.580 597,709 -0.09(-3.37%)
Jan 27, 2023 2.510 2.690 2.505 2.670 299,618 +0.14(+5.53%)
Jan 26, 2023 2.500 2.578 2.465 2.530 948,853 +0.11(+4.55%)
Jan 25, 2023 2.340 2.420 2.320 2.420 251,101 +0.05(+2.11%)
Jan 24, 2023 2.400 2.440 2.350 2.370 190,303 -0.07(-2.87%)
Jan 23, 2023 2.500 2.540 2.420 2.440 320,560 -0.06(-2.40%)
Jan 20, 2023 2.450 2.525 2.400 2.500 901,643 +0.10(+4.17%)
Jan 19, 2023 2.160 2.425 2.140 2.400 426,146 +0.21(+9.59%)
Jan 18, 2023 2.300 2.310 2.180 2.190 239,718 -0.08(-3.52%)
Jan 17, 2023 2.340 2.375 2.266 2.270 320,682 -0.10(-4.22%)
Jan 13, 2023 2.280 2.380 2.280 2.370 138,688 +0.06(+2.60%)
Jan 12, 2023 2.230 2.315 2.180 2.310 285,494 +0.10(+4.52%)
Jan 11, 2023 2.170 2.250 2.170 2.210 175,748 +0.03(+1.38%)
Jan 10, 2023 2.160 2.190 2.120 2.180 247,906 +0.03(+1.40%)
Jan 09, 2023 2.140 2.197 2.120 2.150 375,303 +0.01(+0.47%)
Jan 06, 2023 2.150 2.160 2.110 2.140 151,374 +0.01(+0.47%)
Jan 05, 2023 2.160 2.210 2.100 2.130 253,289 -0.06(-2.74%)
Jan 04, 2023 2.220 2.250 2.180 2.190 305,530 +0.00(+0.00%)
Jan 03, 2023 2.110 2.228 2.110 2.190 448,358 +0.11(+5.29%)
Dec 30, 2022 2.040 2.100 1.990 2.080 327,397 +0.03(+1.46%)
Dec 29, 2022 1.880 2.090 1.880 2.050 584,613 +0.19(+10.22%)
Dec 28, 2022 1.900 1.940 1.850 1.860 373,360 -0.05(-2.62%)
Dec 27, 2022 1.900 1.930 1.830 1.910 290,416 +0.04(+2.14%)
Dec 23, 2022 1.900 1.950 1.850 1.870 239,726 -0.03(-1.58%)
Dec 22, 2022 1.900 1.910 1.780 1.900 431,421 -0.01(-0.52%)
Dec 21, 2022 1.950 1.950 1.890 1.910 388,042 -0.02(-1.04%)
Dec 20, 2022 1.900 2.050 1.860 1.930 685,487 +0.06(+3.21%)
Dec 19, 2022 1.930 1.950 1.860 1.870 582,774 -0.02(-1.06%)
Dec 16, 2022 1.950 1.970 1.860 1.890 871,682 -0.05(-2.58%)
Dec 15, 2022 2.050 2.050 1.920 1.940 461,042 -0.16(-7.62%)
Dec 14, 2022 2.180 2.190 2.100 2.100 392,733 -0.11(-4.98%)
Dec 13, 2022 2.150 2.280 2.120 2.210 1,485,843 +0.13(+6.25%)
Dec 12, 2022 2.150 2.215 2.050 2.080 360,275 -0.09(-4.15%)
Dec 09, 2022 2.050 2.180 2.030 2.170 433,471 +0.12(+5.85%)
Dec 08, 2022 2.170 2.180 2.015 2.050 501,718 -0.09(-4.21%)
Dec 07, 2022 2.180 2.195 2.040 2.140 490,695 -0.04(-1.83%)
Dec 06, 2022 2.190 2.210 2.170 2.180 291,301 +0.03(+1.16%)
Dec 05, 2022 2.430 2.430 2.150 2.155 431,466 -0.26(-10.58%)
Dec 02, 2022 2.510 2.510 2.400 2.410 345,245 -0.07(-2.82%)
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.