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 (%)
Aug 31, 2023 2.850 2.890 2.760 2.800 1,995,237 -0.01(-0.36%)
Aug 30, 2023 2.740 2.840 2.715 2.810 610,899 +0.10(+3.69%)
Aug 29, 2023 2.750 2.750 2.685 2.710 293,612 +0.00(+0.00%)
Aug 28, 2023 2.670 2.810 2.600 2.710 338,018 +0.04(+1.50%)
Aug 25, 2023 2.650 2.700 2.590 2.670 198,619 +0.01(+0.38%)
Aug 24, 2023 2.680 2.730 2.650 2.660 177,845 -0.04(-1.48%)
Aug 23, 2023 2.680 2.750 2.633 2.700 322,193 +0.04(+1.50%)
Aug 22, 2023 2.690 2.780 2.600 2.660 213,411 -0.01(-0.37%)
Aug 21, 2023 2.660 2.695 2.550 2.670 294,196 +0.01(+0.38%)
Aug 18, 2023 2.700 2.710 2.540 2.660 200,825 -0.01(-0.37%)
Aug 17, 2023 2.780 2.800 2.630 2.670 244,798 -0.10(-3.61%)
Aug 16, 2023 2.740 2.860 2.740 2.770 288,815 +0.01(+0.36%)
Aug 15, 2023 2.720 2.800 2.650 2.760 269,326 +0.01(+0.36%)
Aug 14, 2023 2.770 2.805 2.680 2.750 312,502 -0.04(-1.43%)
Aug 11, 2023 2.600 2.840 2.575 2.790 804,174 +0.22(+8.56%)
Aug 10, 2023 2.630 2.675 2.560 2.570 282,864 -0.05(-1.91%)
Aug 09, 2023 2.620 2.725 2.590 2.620 287,029 -0.03(-1.13%)
Aug 08, 2023 2.640 2.675 2.570 2.650 329,770 +0.00(+0.00%)
Aug 07, 2023 2.410 2.680 2.320 2.650 402,958 +0.28(+11.81%)
Aug 04, 2023 2.400 2.555 2.310 2.370 539,623 -0.22(-8.49%)
Aug 03, 2023 2.580 2.630 2.550 2.590 364,236 -0.01(-0.38%)
Aug 02, 2023 2.610 2.630 2.565 2.600 248,227 -0.05(-1.89%)
Aug 01, 2023 2.590 2.665 2.530 2.650 210,204 +0.06(+2.32%)
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%)
Jul 03, 2023 2.310 2.390 2.310 2.360 321,884 +0.02(+0.85%)
Jun 30, 2023 2.350 2.390 2.310 2.340 549,748 +0.01(+0.43%)
Jun 29, 2023 2.340 2.380 2.320 2.330 178,486 -0.03(-1.27%)
Jun 28, 2023 2.340 2.375 2.330 2.360 458,877 +0.01(+0.43%)
Jun 27, 2023 2.280 2.370 2.280 2.350 443,775 +0.07(+3.07%)
Jun 26, 2023 2.220 2.340 2.200 2.280 420,387 +0.04(+1.79%)
Jun 23, 2023 2.190 2.320 2.180 2.240 2,007,685 +0.03(+1.36%)
Jun 22, 2023 2.210 2.220 2.160 2.210 200,295 +0.01(+0.45%)
Jun 21, 2023 2.200 2.240 2.165 2.200 278,450 +0.01(+0.46%)
Jun 20, 2023 2.150 2.225 2.110 2.190 244,978 +0.04(+1.86%)
Jun 16, 2023 2.220 2.220 2.140 2.150 589,980 -0.05(-2.27%)
Jun 15, 2023 2.110 2.200 2.100 2.200 409,125 +0.91(+70.54%)
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%)
Mar 01, 2023 2.200 2.280 2.200 2.230 265,517 +0.03(+1.36%)
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%)
Dec 01, 2022 2.450 2.580 2.445 2.480 587,392 +0.00(+0.00%)
Nov 30, 2022 2.330 2.490 2.330 2.480 338,749 +0.13(+5.53%)
Nov 29, 2022 2.400 2.400 2.300 2.350 351,546 +0.00(+0.00%)
Nov 28, 2022 2.510 2.560 2.325 2.350 349,151 -0.15(-6.00%)
Nov 25, 2022 2.480 2.510 2.475 2.500 112,418 +0.03(+1.21%)
Nov 23, 2022 2.390 2.490 2.360 2.470 242,526 +0.08(+3.35%)
Nov 22, 2022 2.520 2.615 2.380 2.390 240,832 -0.10(-4.02%)
Nov 21, 2022 2.640 2.645 2.490 2.490 315,888 -0.15(-5.68%)
Nov 18, 2022 2.650 2.735 2.498 2.640 916,041 +0.06(+2.33%)
Nov 17, 2022 2.560 2.620 2.480 2.580 517,906 +0.00(+0.00%)
Nov 16, 2022 2.680 2.680 2.510 2.580 307,993 -0.07(-2.64%)
Nov 15, 2022 2.750 2.800 2.630 2.650 1,229,476 -0.04(-1.49%)
Nov 14, 2022 2.710 2.890 2.660 2.690 1,321,290 -0.06(-2.18%)
Nov 11, 2022 2.750 2.919 2.705 2.750 1,355,494 +0.15(+5.77%)
Nov 10, 2022 2.560 2.697 2.370 2.600 849,126 -0.65(-20.00%)
Nov 09, 2022 3.180 3.290 3.080 3.250 389,538 -0.01(-0.31%)
Nov 08, 2022 3.400 3.448 3.220 3.260 502,420 -0.12(-3.55%)
Nov 07, 2022 3.310 3.470 3.310 3.380 554,635 +0.05(+1.50%)
Nov 04, 2022 3.300 3.355 3.200 3.330 383,974 +0.06(+1.83%)
Nov 03, 2022 3.370 3.380 3.240 3.270 267,171 -0.13(-3.82%)
Nov 02, 2022 3.350 3.550 3.220 3.400 441,592 -0.01(-0.29%)
Nov 01, 2022 3.430 3.490 3.330 3.410 449,585 +0.03(+0.89%)
Oct 31, 2022 3.290 3.425 3.200 3.380 406,641 +0.05(+1.50%)
Oct 28, 2022 3.260 3.330 3.130 3.330 493,036 +0.08(+2.46%)
Oct 27, 2022 3.100 3.335 3.075 3.250 578,611 +0.18(+5.86%)
Oct 26, 2022 3.130 3.135 3.060 3.070 408,356 -0.03(-0.97%)
Oct 25, 2022 2.890 3.100 2.890 3.100 448,552 +0.20(+6.90%)
Oct 24, 2022 2.860 2.970 2.790 2.900 561,134 +0.04(+1.40%)
Oct 21, 2022 2.800 2.950 2.740 2.860 500,394 +0.09(+3.25%)
Oct 20, 2022 2.680 2.800 2.590 2.770 539,350 +0.13(+4.92%)
Oct 19, 2022 2.690 2.690 2.555 2.640 605,332 -0.02(-0.75%)
Oct 18, 2022 2.660 2.720 2.630 2.660 460,800 +0.05(+1.92%)
Oct 17, 2022 2.530 2.635 2.490 2.610 579,875 +0.15(+6.10%)
Oct 14, 2022 2.460 2.515 2.420 2.460 526,492 +0.03(+1.23%)
Oct 13, 2022 2.270 2.445 2.270 2.430 1,138,442 +0.09(+3.85%)
Oct 12, 2022 2.430 2.430 2.330 2.340 349,646 -0.06(-2.50%)
Oct 11, 2022 2.370 2.500 2.360 2.400 546,579 +0.01(+0.42%)
Oct 10, 2022 2.300 2.480 2.280 2.390 670,225 +0.07(+3.02%)
Oct 07, 2022 2.330 2.335 2.220 2.320 1,510,369 +0.02(+0.87%)
Oct 06, 2022 2.370 2.425 2.290 2.300 433,279 -0.09(-3.77%)
Oct 05, 2022 2.470 2.500 2.360 2.390 432,194 -0.12(-4.78%)
Oct 04, 2022 2.330 2.620 2.330 2.510 1,478,132 +0.27(+12.05%)
Oct 03, 2022 2.150 2.305 2.120 2.240 1,498,986 +0.11(+5.16%)
Sep 30, 2022 2.110 2.190 2.110 2.130 2,513,723 +0.02(+0.95%)
Sep 29, 2022 2.250 2.260 1.945 2.110 3,115,937 -0.16(-7.05%)
Sep 28, 2022 2.220 2.290 2.165 2.270 757,455 +0.02(+0.89%)
Sep 27, 2022 2.460 2.460 2.235 2.250 941,562 -0.13(-5.46%)
Sep 26, 2022 2.380 2.470 2.380 2.380 773,829 -0.02(-0.83%)
Sep 23, 2022 2.500 2.520 2.375 2.400 844,719 -0.10(-4.00%)
Sep 22, 2022 2.610 2.630 2.490 2.500 514,290 -0.08(-3.10%)
Sep 21, 2022 2.610 2.690 2.545 2.580 783,811 +0.13(+5.31%)
Sep 20, 2022 2.490 2.490 2.430 2.450 433,735 -0.06(-2.39%)
Sep 19, 2022 2.420 2.560 2.390 2.510 883,787 +0.05(+2.03%)
Sep 16, 2022 2.600 2.640 2.430 2.460 1,253,869 -0.19(-7.17%)
Sep 15, 2022 2.730 2.810 2.620 2.650 708,869 -0.12(-4.33%)
Sep 14, 2022 2.950 2.955 2.740 2.770 481,431 -0.17(-5.78%)
Sep 13, 2022 3.030 3.060 2.910 2.940 618,337 -0.16(-5.16%)
Sep 12, 2022 3.050 3.120 3.020 3.100 496,963 +0.06(+1.97%)
Sep 09, 2022 2.910 3.090 2.890 3.040 668,126 +0.11(+3.75%)
Sep 08, 2022 3.060 3.070 2.900 2.930 534,414 -0.19(-6.09%)
Sep 07, 2022 3.350 3.390 3.110 3.120 1,552,598 -0.27(-8.10%)
Sep 06, 2022 3.450 3.460 3.320 3.395 352,222 -0.06(-1.59%)
Sep 02, 2022 3.610 3.620 3.440 3.450 288,182 -0.11(-3.09%)
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.