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 (%)
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 +0.10(+4.76%)
Jun 14, 2023 2.140 2.170 2.100 2.100 477,140 -0.02(-0.94%)
Jun 13, 2023 2.180 2.180 2.100 2.120 304,423 -0.03(-1.40%)
Jun 12, 2023 2.110 2.185 2.095 2.150 459,530 +0.04(+1.90%)
Jun 09, 2023 2.100 2.120 2.010 2.110 326,768 +0.02(+0.96%)
Jun 08, 2023 2.180 2.210 2.055 2.090 324,609 -0.09(-4.13%)
Jun 07, 2023 2.120 2.245 2.120 2.180 481,828 +0.03(+1.40%)
Jun 06, 2023 2.140 2.200 2.125 2.150 504,419 +0.04(+1.90%)
Jun 05, 2023 1.980 2.180 1.960 2.110 450,532 +0.13(+6.57%)
Jun 02, 2023 1.850 2.000 1.830 1.980 616,932 +0.12(+6.45%)
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.