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

Advantage Solutions Inc (NQ: ADV )

4.330 +0.070 (+1.64%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 19, 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 (%)
May 31, 2023 2.000 2.080 1.900 1.900 1,843,132 -0.10(-5.00%)
May 30, 2023 1.940 2.050 1.910 2.000 418,006 +0.09(+4.71%)
May 26, 2023 1.890 1.960 1.890 1.910 483,729 +0.00(+0.00%)
May 25, 2023 1.800 1.940 1.800 1.910 406,687 +0.13(+7.30%)
May 24, 2023 1.870 1.865 1.690 1.780 457,924 -0.10(-5.32%)
May 23, 2023 1.930 2.010 1.870 1.880 576,685 -0.02(-1.05%)
May 22, 2023 1.820 1.900 1.795 1.900 472,179 +0.08(+4.40%)
May 19, 2023 1.880 1.920 1.805 1.820 582,291 -0.02(-1.09%)
May 18, 2023 1.830 2.040 1.810 1.840 786,738 +0.07(+3.95%)
May 17, 2023 1.650 1.770 1.620 1.770 337,551 +0.13(+7.93%)
May 16, 2023 1.580 1.800 1.580 1.640 734,903 +0.10(+6.49%)
May 15, 2023 1.390 1.620 1.390 1.540 610,270 +0.13(+9.22%)
May 12, 2023 1.420 1.470 1.370 1.410 686,089 -0.03(-2.08%)
May 11, 2023 1.460 1.460 1.270 1.440 671,819 -0.06(-4.00%)
May 10, 2023 1.300 1.620 1.300 1.500 902,129 +0.20(+15.38%)
May 09, 2023 1.260 1.310 1.190 1.300 551,186 +0.01(+0.78%)
May 08, 2023 1.290 1.290 1.230 1.290 203,363 +0.06(+4.88%)
May 05, 2023 1.190 1.250 1.180 1.230 210,674 +0.04(+3.36%)
May 04, 2023 1.200 1.217 1.170 1.190 274,274 +0.01(+0.85%)
May 03, 2023 1.210 1.240 1.180 1.180 267,069 -0.02(-1.67%)
May 02, 2023 1.290 1.290 1.200 1.200 313,316 -0.11(-8.40%)
May 01, 2023 1.300 1.330 1.240 1.310 191,926 +0.03(+2.34%)
Apr 28, 2023 1.200 1.290 1.200 1.280 307,956 +0.08(+6.67%)
Apr 27, 2023 1.180 1.200 1.130 1.200 276,372 +0.03(+2.56%)
Apr 26, 2023 1.200 1.200 1.130 1.170 237,026 -0.02(-1.68%)
Apr 25, 2023 1.220 1.235 1.180 1.190 257,860 -0.04(-3.25%)
Apr 24, 2023 1.150 1.230 1.150 1.230 447,570 +0.08(+6.96%)
Apr 21, 2023 1.190 1.220 1.150 1.150 454,767 -0.06(-4.96%)
Apr 20, 2023 1.300 1.310 1.190 1.210 539,045 +0.03(+2.54%)
Apr 19, 2023 1.230 1.235 1.170 1.180 429,777 -0.07(-5.60%)
Apr 18, 2023 1.290 1.300 1.240 1.250 426,799 -0.01(-0.79%)
Apr 17, 2023 1.330 1.350 1.250 1.260 608,376 -0.09(-6.67%)
Apr 14, 2023 1.370 1.420 1.340 1.350 433,592 -0.02(-1.46%)
Apr 13, 2023 1.410 1.430 1.360 1.370 580,186 -0.01(-0.72%)
Apr 12, 2023 1.440 1.490 1.370 1.380 372,421 -0.08(-5.48%)
Apr 11, 2023 1.490 1.500 1.430 1.460 378,104 -0.03(-2.01%)
Apr 10, 2023 1.560 1.630 1.470 1.490 4,052,868 -0.09(-5.70%)
Apr 06, 2023 1.620 1.730 1.540 1.580 558,018 +0.07(+4.64%)
Apr 05, 2023 1.560 1.560 1.400 1.510 487,264 -0.05(-3.21%)
Apr 04, 2023 1.670 1.670 1.540 1.560 701,907 -0.13(-7.69%)
Apr 03, 2023 1.570 1.710 1.540 1.690 377,979 +0.11(+6.96%)
Mar 31, 2023 1.620 1.660 1.560 1.580 672,744 -0.04(-2.47%)
Mar 30, 2023 1.690 1.690 1.600 1.620 470,710 -0.02(-1.22%)
Mar 29, 2023 1.710 1.710 1.630 1.640 219,512 -0.04(-2.38%)
Mar 28, 2023 1.750 1.780 1.670 1.680 323,531 -0.07(-4.00%)
Mar 27, 2023 1.760 1.780 1.680 1.750 350,144 -0.02(-1.13%)
Mar 24, 2023 1.860 1.860 1.750 1.770 273,753 -0.07(-3.80%)
Mar 23, 2023 1.920 1.920 1.810 1.840 395,839 -0.07(-3.66%)
Mar 22, 2023 1.920 1.990 1.890 1.910 477,378 -0.01(-0.52%)
Mar 21, 2023 1.880 1.950 1.865 1.920 378,878 +0.10(+5.49%)
Mar 20, 2023 1.790 1.850 1.730 1.820 482,348 +0.08(+4.60%)
Mar 17, 2023 1.780 1.800 1.660 1.740 1,144,962 -0.08(-4.40%)
Mar 16, 2023 1.830 1.850 1.790 1.820 237,287 -0.05(-2.67%)
Mar 15, 2023 1.810 1.885 1.700 1.870 403,126 -0.02(-1.06%)
Mar 14, 2023 1.970 1.985 1.870 1.890 495,409 -0.03(-1.56%)
Mar 13, 2023 2.020 2.030 1.900 1.920 398,951 -0.10(-4.95%)
Mar 10, 2023 2.100 2.100 1.920 2.020 578,376 -0.05(-2.42%)
Mar 09, 2023 2.190 2.210 2.070 2.070 441,870 -0.13(-5.91%)
Mar 08, 2023 2.290 2.330 2.170 2.200 608,171 -0.06(-2.65%)
Mar 07, 2023 2.390 2.440 2.240 2.260 362,591 -0.11(-4.64%)
Mar 06, 2023 2.480 2.538 2.370 2.370 417,035 -0.10(-4.05%)
Mar 03, 2023 2.610 2.700 2.400 2.470 988,012 -0.14(-5.36%)
Mar 02, 2023 2.250 2.820 2.200 2.610 1,765,459 +0.38(+17.04%)
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.