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

Advantage Solutions Inc (NQ: ADV )

4.260 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 18, 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 (%)
Oct 31, 2023 2.260 2.325 2.240 2.300 514,901 +0.05(+2.22%)
Oct 30, 2023 2.200 2.300 2.170 2.250 520,580 +0.09(+4.17%)
Oct 27, 2023 2.380 2.380 2.130 2.160 271,147 -0.14(-6.09%)
Oct 26, 2023 2.320 2.370 2.250 2.300 424,502 -0.02(-0.86%)
Oct 25, 2023 2.370 2.370 2.290 2.320 255,955 -0.08(-3.33%)
Oct 24, 2023 2.470 2.525 2.370 2.400 207,163 -0.05(-2.04%)
Oct 23, 2023 2.520 2.570 2.440 2.450 250,723 -0.04(-1.61%)
Oct 20, 2023 2.450 2.565 2.410 2.490 453,206 +0.04(+1.63%)
Oct 19, 2023 2.710 2.710 2.450 2.450 383,695 -0.25(-9.26%)
Oct 18, 2023 2.860 2.860 2.690 2.700 212,984 -0.18(-6.25%)
Oct 17, 2023 2.770 2.930 2.740 2.880 372,418 +0.04(+1.41%)
Oct 16, 2023 2.900 2.900 2.840 2.840 424,684 -0.03(-1.05%)
Oct 13, 2023 2.930 2.950 2.762 2.870 446,461 -0.05(-1.71%)
Oct 12, 2023 2.920 3.000 2.860 2.920 318,389 -0.03(-1.02%)
Oct 11, 2023 3.030 3.055 2.910 2.950 287,313 -0.05(-1.67%)
Oct 10, 2023 3.040 3.090 2.970 3.000 425,958 -0.05(-1.64%)
Oct 09, 2023 2.890 3.075 2.860 3.050 376,849 +0.06(+2.01%)
Oct 06, 2023 2.950 3.040 2.900 2.990 610,030 +0.03(+1.01%)
Oct 05, 2023 2.900 2.965 2.840 2.960 384,451 +0.06(+2.07%)
Oct 04, 2023 2.880 2.940 2.820 2.900 772,888 +0.02(+0.69%)
Oct 03, 2023 2.850 2.925 2.810 2.880 431,503 +0.04(+1.41%)
Oct 02, 2023 2.800 2.870 2.800 2.840 264,803 +0.00(+0.00%)
Sep 29, 2023 2.810 2.870 2.780 2.840 174,734 +0.03(+1.07%)
Sep 28, 2023 2.860 2.940 2.800 2.810 183,895 -0.05(-1.75%)
Sep 27, 2023 2.830 2.915 2.820 2.860 346,136 +0.04(+1.42%)
Sep 26, 2023 2.810 2.890 2.780 2.820 311,033 -0.02(-0.70%)
Sep 25, 2023 2.780 2.850 2.810 2.840 219,423 +0.05(+1.79%)
Sep 22, 2023 2.760 2.835 2.760 2.790 260,555 +0.03(+1.09%)
Sep 21, 2023 2.750 2.770 2.704 2.760 548,032 -0.03(-1.08%)
Sep 20, 2023 2.880 2.890 2.780 2.790 531,654 -0.07(-2.45%)
Sep 19, 2023 2.860 2.920 2.820 2.860 355,604 +0.01(+0.35%)
Sep 18, 2023 2.870 2.890 2.840 2.850 242,194 -0.01(-0.35%)
Sep 15, 2023 2.890 2.930 2.805 2.860 573,742 -0.07(-2.39%)
Sep 14, 2023 2.900 2.970 2.860 2.930 261,270 +0.05(+1.74%)
Sep 13, 2023 2.900 2.946 2.800 2.880 669,426 -0.04(-1.37%)
Sep 12, 2023 2.780 2.940 2.770 2.920 908,773 +0.10(+3.55%)
Sep 11, 2023 2.740 2.840 2.720 2.820 562,457 +0.12(+4.44%)
Sep 08, 2023 2.680 2.745 2.635 2.700 413,709 +0.06(+2.27%)
Sep 07, 2023 2.700 2.720 2.585 2.640 315,035 -0.06(-2.22%)
Sep 06, 2023 2.740 2.768 2.620 2.700 338,982 -0.03(-1.10%)
Sep 05, 2023 2.900 2.900 2.730 2.730 329,597 -0.18(-6.19%)
Sep 01, 2023 2.780 2.930 2.780 2.910 337,829 +0.11(+3.93%)
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%)
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.