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 (%)
Mar 31, 2021 11.88 12.06 11.76 11.81 334,638 -0.04(-0.34%)
Mar 30, 2021 11.67 11.88 11.52 11.85 240,795 +0.09(+0.77%)
Mar 29, 2021 11.84 12.00 11.70 11.76 189,549 -0.08(-0.68%)
Mar 26, 2021 11.95 12.00 11.62 11.84 265,600 -0.13(-1.09%)
Mar 25, 2021 11.76 11.99 11.39 11.97 494,606 +0.10(+0.84%)
Mar 24, 2021 11.82 12.00 11.01 11.87 776,358 +0.15(+1.28%)
Mar 23, 2021 11.63 12.85 11.37 11.72 2,145,038 +0.76(+6.93%)
Mar 22, 2021 10.92 11.04 10.68 10.96 1,458,353 +0.16(+1.48%)
Mar 19, 2021 10.85 11.17 10.68 10.80 843,000 +0.13(+1.22%)
Mar 18, 2021 10.00 10.90 9.984 10.67 781,844 +0.62(+6.17%)
Mar 17, 2021 9.940 10.23 9.690 10.05 862,871 +0.10(+1.01%)
Mar 16, 2021 10.01 10.24 9.650 9.950 350,445 -0.12(-1.19%)
Mar 15, 2021 9.910 10.17 9.730 10.07 364,543 +0.16(+1.61%)
Mar 12, 2021 9.680 10.00 9.600 9.910 206,100 +0.15(+1.54%)
Mar 11, 2021 9.650 9.780 9.580 9.760 235,576 +0.16(+1.67%)
Mar 10, 2021 9.470 9.750 9.410 9.600 178,378 +0.13(+1.37%)
Mar 09, 2021 9.290 9.500 9.100 9.470 323,331 +0.25(+2.71%)
Mar 08, 2021 9.040 9.580 9.040 9.220 566,582 +0.09(+0.99%)
Mar 05, 2021 9.060 9.180 8.650 9.130 1,085,100 +0.16(+1.78%)
Mar 04, 2021 9.160 9.220 8.400 8.970 743,431 -0.23(-2.50%)
Mar 03, 2021 9.370 9.780 9.100 9.200 815,531 -0.19(-2.02%)
Mar 02, 2021 9.470 9.470 9.200 9.390 579,031 +0.04(+0.43%)
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.