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

Advantage Solutions Inc (NQ: ADV )

3.460 -0.010 (-0.29%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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 (%)
Nov 30, 2021 7.890 7.890 7.200 7.230 706,399 -0.52(-6.71%)
Nov 29, 2021 7.940 8.040 7.690 7.750 414,483 -0.20(-2.52%)
Nov 26, 2021 7.870 8.050 7.720 7.950 233,804 -0.19(-2.33%)
Nov 24, 2021 7.960 8.280 7.960 8.140 373,943 +0.04(+0.49%)
Nov 23, 2021 8.170 8.340 8.020 8.100 530,705 -0.01(-0.12%)
Nov 22, 2021 7.780 8.280 7.700 8.110 610,217 +0.28(+3.58%)
Nov 19, 2021 8.740 8.740 7.770 7.830 531,914 -0.44(-5.32%)
Nov 18, 2021 8.810 8.330 8.250 8.270 615,361 -0.56(-6.34%)
Nov 17, 2021 8.990 9.040 8.800 8.830 318,152 -0.14(-1.56%)
Nov 16, 2021 9.010 9.010 8.880 8.970 268,613 +0.00(+0.00%)
Nov 15, 2021 9.040 9.120 8.910 8.970 525,969 -0.02(-0.22%)
Nov 12, 2021 9.350 9.360 8.990 8.990 185,276 -0.33(-3.54%)
Nov 11, 2021 9.340 9.490 9.200 9.320 279,209 +0.08(+0.87%)
Nov 10, 2021 8.470 9.240 325,545 +0.36(+4.05%)
Nov 09, 2021 8.840 8.910 8.780 8.880 264,908 +0.03(+0.34%)
Nov 08, 2021 9.190 9.190 8.810 8.850 230,800 -0.08(-0.90%)
Nov 05, 2021 8.760 9.050 8.720 8.930 245,645 +0.24(+2.76%)
Nov 04, 2021 8.830 8.940 8.670 8.690 156,579 -0.13(-1.47%)
Nov 03, 2021 8.660 8.830 8.550 8.820 758,955 +0.24(+2.80%)
Nov 02, 2021 8.860 8.880 8.490 8.580 284,406 -0.23(-2.61%)
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.