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

Advantage Solutions Inc (NQ: ADV )

4.550 -0.020 (-0.44%)
Official Closing Price Updated: 4:15 PM EDT, Apr 25, 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 (%)
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%)
Feb 01, 2022 7.290 7.380 7.105 7.350 331,075 +0.67(+10.03%)
Jan 28, 2022 6.450 6.690 6.215 6.680 466,392 +0.21(+3.25%)
Jan 27, 2022 6.690 6.780 6.370 6.470 192,892 -0.22(-3.29%)
Jan 26, 2022 6.800 6.900 6.600 6.690 523,230 -0.05(-0.74%)
Jan 25, 2022 6.780 6.850 6.540 6.740 476,046 -0.12(-1.75%)
Jan 24, 2022 6.630 6.980 6.450 6.860 299,303 +0.19(+2.85%)
Jan 21, 2022 6.710 6.990 6.640 6.670 543,529 -0.13(-1.91%)
Jan 20, 2022 6.730 7.030 6.660 6.800 221,994 +0.07(+1.04%)
Jan 19, 2022 6.970 6.970 6.630 6.730 479,393 -0.23(-3.30%)
Jan 18, 2022 7.150 7.220 6.930 6.960 367,139 -0.32(-4.40%)
Jan 14, 2022 7.280 0 +0.08(+1.11%)
Jan 13, 2022 7.210 7.310 7.050 7.200 669,114 +0.00(+0.00%)
Jan 12, 2022 7.510 7.660 7.140 7.200 637,615 -0.33(-4.38%)
Jan 11, 2022 7.340 7.670 7.060 7.530 700,742 +0.19(+2.59%)
Jan 10, 2022 7.110 7.360 6.980 7.340 1,007,467 +0.02(+0.27%)
Jan 07, 2022 7.420 7.543 7.220 7.320 399,033 -0.15(-2.01%)
Jan 06, 2022 7.390 7.500 7.190 7.470 829,073 +0.04(+0.54%)
Jan 05, 2022 7.850 7.970 7.385 7.430 383,393 -0.48(-6.07%)
Jan 04, 2022 8.240 8.240 7.890 7.910 191,912 -0.24(-2.94%)
Jan 03, 2022 8.030 8.220 7.880 8.150 1,042,189 +0.13(+1.62%)
Dec 31, 2021 7.730 8.040 7.560 8.020 337,441 +0.32(+4.16%)
Dec 30, 2021 7.510 7.790 7.470 7.700 133,963 +0.14(+1.85%)
Dec 29, 2021 7.800 7.800 7.410 7.560 296,755 -0.22(-2.83%)
Dec 28, 2021 7.890 7.950 7.690 7.780 414,045 -0.14(-1.77%)
Dec 27, 2021 7.830 7.970 7.660 7.920 237,834 +0.10(+1.28%)
Dec 23, 2021 7.550 7.960 7.370 7.820 504,722 +0.29(+3.85%)
Dec 22, 2021 8.095 8.095 7.510 7.530 308,629 -0.15(-1.95%)
Dec 21, 2021 7.660 7.820 7.640 7.680 269,746 -0.01(-0.13%)
Dec 20, 2021 7.860 8.090 7.560 7.690 396,671 -0.22(-2.78%)
Dec 17, 2021 7.650 8.040 7.600 7.910 1,079,587 +0.28(+3.67%)
Dec 16, 2021 7.450 7.720 7.400 7.630 488,597 +0.19(+2.55%)
Dec 15, 2021 7.620 7.650 7.225 7.440 558,410 -0.21(-2.75%)
Dec 14, 2021 7.540 7.790 7.500 7.650 659,702 +0.12(+1.59%)
Dec 13, 2021 7.500 7.830 7.415 7.530 452,727 +0.03(+0.40%)
Dec 10, 2021 7.640 7.790 7.460 7.500 377,483 -0.12(-1.57%)
Dec 09, 2021 7.650 7.870 7.560 7.620 404,316 -0.07(-0.91%)
Dec 08, 2021 7.690 7.840 7.530 7.690 830,062 +0.14(+1.85%)
Dec 07, 2021 7.560 7.750 7.500 7.550 322,852 +0.09(+1.21%)
Dec 06, 2021 7.560 8.000 7.430 7.460 420,929 +0.01(+0.13%)
Dec 03, 2021 7.400 7.710 7.340 7.450 410,498 +0.04(+0.54%)
Dec 02, 2021 7.040 7.470 6.950 7.410 474,753 +0.46(+6.62%)
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.