Skip to main content

Advantage Solutions Inc (NQ: ADV )

4.365 +0.095 (+2.22%)
Streaming Delayed Price Updated: 10:06 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.