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

Advantage Solutions Inc (NQ: ADV )

4.510 -0.040 (-0.88%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Jan 29, 2021 10.05 10.30 9.620 9.780 571,200 -0.29(-2.88%)
Jan 28, 2021 9.750 10.19 9.750 10.07 1,002,609 +0.42(+4.35%)
Jan 27, 2021 10.43 10.65 9.640 9.650 705,423 -0.83(-7.92%)
Jan 26, 2021 10.86 11.25 10.43 10.48 818,118 -0.34(-3.14%)
Jan 25, 2021 11.24 11.40 10.72 10.82 445,488 -0.40(-3.57%)
Jan 22, 2021 11.39 11.48 11.17 11.22 112,400 -0.17(-1.49%)
Jan 21, 2021 11.52 11.65 11.33 11.39 331,637 -0.14(-1.21%)
Jan 20, 2021 11.87 11.96 11.44 11.53 463,913 -0.30(-2.54%)
Jan 19, 2021 12.40 12.44 11.67 11.83 447,999 -0.44(-3.59%)
Jan 15, 2021 12.26 12.38 11.93 12.27 345,400 +0.01(+0.08%)
Jan 14, 2021 12.67 12.87 12.04 12.26 227,702 -0.34(-2.70%)
Jan 13, 2021 12.45 12.78 12.31 12.60 1,932,918 +0.20(+1.61%)
Jan 12, 2021 12.50 13.02 12.23 12.40 658,439 +0.01(+0.08%)
Jan 11, 2021 12.83 12.83 12.36 12.39 903,816 -0.53(-4.10%)
Jan 08, 2021 13.07 13.63 12.82 12.92 863,800 -0.15(-1.15%)
Jan 07, 2021 12.93 13.37 12.63 13.07 865,738 +0.02(+0.15%)
Jan 06, 2021 13.17 13.78 12.84 13.05 1,177,693 -0.13(-0.99%)
Jan 05, 2021 13.19 13.69 13.08 13.18 1,169,996 -0.15(-1.13%)
Jan 04, 2021 13.22 13.66 12.90 13.33 2,458,004 +0.16(+1.21%)
Dec 31, 2020 13.17 13.17 13.17 594,709 -0.12(-0.90%)
Dec 30, 2020 13.18 13.50 13.09 13.29 594,709 +0.15(+1.14%)
Dec 29, 2020 13.20 13.49 13.01 13.14 1,000,536 -0.10(-0.76%)
Dec 28, 2020 13.37 13.47 13.00 13.24 624,810 -0.10(-0.75%)
Dec 24, 2020 13.54 13.58 13.26 13.34 125,700 -0.16(-1.19%)
Dec 23, 2020 13.39 13.90 13.19 13.50 1,194,466 -0.04(-0.30%)
Dec 22, 2020 13.46 13.69 13.09 13.54 2,567,512 +0.08(+0.59%)
Dec 21, 2020 12.70 13.49 12.36 13.46 3,252,342 +0.74(+5.82%)
Dec 18, 2020 12.22 13.40 12.22 12.72 7,745,600 +0.41(+3.33%)
Dec 17, 2020 11.78 12.75 10.61 12.31 3,235,594 +0.53(+4.50%)
Dec 16, 2020 11.75 12.20 11.57 11.78 3,317,479 +0.09(+0.77%)
Dec 15, 2020 11.67 12.06 11.37 11.69 1,539,772 +0.03(+0.26%)
Dec 14, 2020 11.56 12.57 11.37 11.66 2,605,399 +0.18(+1.57%)
Dec 11, 2020 11.77 12.16 11.39 11.48 1,257,700 +0.08(+0.70%)
Dec 10, 2020 11.42 11.96 11.37 11.40 1,204,147 -0.13(-1.13%)
Dec 09, 2020 11.50 11.91 11.16 11.53 771,418 +0.04(+0.35%)
Dec 08, 2020 10.89 11.90 10.88 11.49 799,841 +0.42(+3.79%)
Dec 07, 2020 11.01 11.46 10.81 11.07 984,706 +0.12(+1.10%)
Dec 04, 2020 10.66 11.03 10.40 10.95 547,700 +0.37(+3.50%)
Dec 03, 2020 10.31 10.81 10.21 10.58 307,676 +0.29(+2.82%)
Dec 02, 2020 10.54 10.60 10.23 10.29 193,737 -0.29(-2.74%)
Dec 01, 2020 10.54 10.94 10.31 10.58 137,065 +0.07(+0.67%)
Nov 30, 2020 10.32 10.75 10.24 10.51 159,472 +0.09(+0.86%)
Nov 27, 2020 10.43 10.48 10.06 10.42 111,800 +0.07(+0.68%)
Nov 25, 2020 10.42 10.69 10.25 10.35 109,300 -0.15(-1.43%)
Nov 24, 2020 10.13 11.11 10.12 10.50 272,601 +0.37(+3.65%)
Nov 23, 2020 9.900 10.14 9.685 10.13 136,067 +0.23(+2.32%)
Nov 20, 2020 9.800 10.05 9.600 9.900 289,200 +0.08(+0.81%)
Nov 19, 2020 9.890 10.16 9.470 9.820 80,736 -0.11(-1.11%)
Nov 18, 2020 10.01 10.23 9.820 9.930 140,715 -0.04(-0.40%)
Nov 17, 2020 10.49 10.49 9.775 9.970 193,343 -0.29(-2.83%)
Nov 16, 2020 9.970 10.44 9.970 10.26 301,052 +0.02(+0.20%)
Nov 13, 2020 10.40 10.40 9.720 10.24 2,308,100 +0.32(+3.23%)
Nov 12, 2020 8.750 9.990 8.550 9.920 752,149 +1.13(+12.86%)
Nov 11, 2020 8.760 9.135 8.735 8.790 609,856 +0.09(+1.03%)
Nov 10, 2020 8.840 9.710 8.630 8.700 91,086 -0.18(-2.03%)
Nov 09, 2020 9.180 10.18 8.780 8.880 440,762 +0.14(+1.60%)
Nov 06, 2020 8.340 9.010 8.160 8.740 358,500 +0.39(+4.67%)
Nov 05, 2020 8.410 8.885 8.160 8.350 261,696 +0.14(+1.71%)
Nov 04, 2020 8.370 8.845 8.000 8.210 233,205 -0.09(-1.08%)
Nov 03, 2020 8.920 9.145 7.890 8.300 363,959 -0.48(-5.47%)
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.