Indicators

Advantage Solutions Inc (NQ: ADV )

3.580 +0.010 (+0.28%)

Streaming Delayed Price Updated: 11:10 AM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	7.690	7.970	7.650	7.870	285,387	+0.11(+1.42%)
Feb 25, 2022	7.650	7.840	7.630	7.760	170,803	+0.15(+1.97%)
Feb 24, 2022	7.260	7.640	7.190	7.610	239,200	+0.12(+1.67%)
Feb 23, 2022	7.730	7.770	7.430	7.485	134,125	-0.19(-2.48%)
Feb 22, 2022	7.710	7.850	7.026	7.675	128,160	-0.16(-1.98%)
Feb 18, 2022				7.830	0	+0.08(+1.03%)
Feb 17, 2022	7.590	7.790	7.440	7.750	122,401	+0.03(+0.39%)
Feb 16, 2022	7.510	7.820	7.400	7.720	203,655	+0.20(+2.66%)
Feb 15, 2022	7.260	7.570	7.260	7.520	191,924	+0.32(+4.44%)
Feb 14, 2022	7.180	7.265	7.095	7.200	134,046	+0.06(+0.84%)
Feb 11, 2022	7.230	7.315	7.030	7.140	192,796	-0.10(-1.38%)
Feb 10, 2022	7.290	7.360	7.180	7.240	221,504	-0.13(-1.76%)
Feb 09, 2022	7.460	7.560	7.270	7.370	206,379	-0.07(-0.94%)
Feb 08, 2022	7.390	7.470	7.230	7.440	199,316	+0.10(+1.36%)
Feb 07, 2022	7.250	7.370	7.150	7.340	265,423	+0.14(+1.94%)
Feb 04, 2022	7.300	7.330	7.050	7.200	213,903	-0.16(-2.17%)
Feb 03, 2022	7.160	7.385		7.360	357,730	+0.05(+0.68%)
Feb 02, 2022	7.360	7.400	7.180	7.310	276,372	-0.04(-0.54%)

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.