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

Advantage Solutions Inc (NQ: ADV )

4.260 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 17, 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 (%)
Apr 28, 2023 1.200 1.290 1.200 1.280 307,956 +0.08(+6.67%)
Apr 27, 2023 1.180 1.200 1.130 1.200 276,372 +0.03(+2.56%)
Apr 26, 2023 1.200 1.200 1.130 1.170 237,026 -0.02(-1.68%)
Apr 25, 2023 1.220 1.235 1.180 1.190 257,860 -0.04(-3.25%)
Apr 24, 2023 1.150 1.230 1.150 1.230 447,570 +0.08(+6.96%)
Apr 21, 2023 1.190 1.220 1.150 1.150 454,767 -0.06(-4.96%)
Apr 20, 2023 1.300 1.310 1.190 1.210 539,045 +0.03(+2.54%)
Apr 19, 2023 1.230 1.235 1.170 1.180 429,777 -0.07(-5.60%)
Apr 18, 2023 1.290 1.300 1.240 1.250 426,799 -0.01(-0.79%)
Apr 17, 2023 1.330 1.350 1.250 1.260 608,376 -0.09(-6.67%)
Apr 14, 2023 1.370 1.420 1.340 1.350 433,592 -0.02(-1.46%)
Apr 13, 2023 1.410 1.430 1.360 1.370 580,186 -0.01(-0.72%)
Apr 12, 2023 1.440 1.490 1.370 1.380 372,421 -0.08(-5.48%)
Apr 11, 2023 1.490 1.500 1.430 1.460 378,104 -0.03(-2.01%)
Apr 10, 2023 1.560 1.630 1.470 1.490 4,052,868 -0.09(-5.70%)
Apr 06, 2023 1.620 1.730 1.540 1.580 558,018 +0.07(+4.64%)
Apr 05, 2023 1.560 1.560 1.400 1.510 487,264 -0.05(-3.21%)
Apr 04, 2023 1.670 1.670 1.540 1.560 701,907 -0.13(-7.69%)
Apr 03, 2023 1.570 1.710 1.540 1.690 377,979 +0.11(+6.96%)
Mar 31, 2023 1.620 1.660 1.560 1.580 672,744 -0.04(-2.47%)
Mar 30, 2023 1.690 1.690 1.600 1.620 470,710 -0.02(-1.22%)
Mar 29, 2023 1.710 1.710 1.630 1.640 219,512 -0.04(-2.38%)
Mar 28, 2023 1.750 1.780 1.670 1.680 323,531 -0.07(-4.00%)
Mar 27, 2023 1.760 1.780 1.680 1.750 350,144 -0.02(-1.13%)
Mar 24, 2023 1.860 1.860 1.750 1.770 273,753 -0.07(-3.80%)
Mar 23, 2023 1.920 1.920 1.810 1.840 395,839 -0.07(-3.66%)
Mar 22, 2023 1.920 1.990 1.890 1.910 477,378 -0.01(-0.52%)
Mar 21, 2023 1.880 1.950 1.865 1.920 378,878 +0.10(+5.49%)
Mar 20, 2023 1.790 1.850 1.730 1.820 482,348 +0.08(+4.60%)
Mar 17, 2023 1.780 1.800 1.660 1.740 1,144,962 -0.08(-4.40%)
Mar 16, 2023 1.830 1.850 1.790 1.820 237,287 -0.05(-2.67%)
Mar 15, 2023 1.810 1.885 1.700 1.870 403,126 -0.02(-1.06%)
Mar 14, 2023 1.970 1.985 1.870 1.890 495,409 -0.03(-1.56%)
Mar 13, 2023 2.020 2.030 1.900 1.920 398,951 -0.10(-4.95%)
Mar 10, 2023 2.100 2.100 1.920 2.020 578,376 -0.05(-2.42%)
Mar 09, 2023 2.190 2.210 2.070 2.070 441,870 -0.13(-5.91%)
Mar 08, 2023 2.290 2.330 2.170 2.200 608,171 -0.06(-2.65%)
Mar 07, 2023 2.390 2.440 2.240 2.260 362,591 -0.11(-4.64%)
Mar 06, 2023 2.480 2.538 2.370 2.370 417,035 -0.10(-4.05%)
Mar 03, 2023 2.610 2.700 2.400 2.470 988,012 -0.14(-5.36%)
Mar 02, 2023 2.250 2.820 2.200 2.610 1,765,459 +0.38(+17.04%)
Mar 01, 2023 2.200 2.280 2.200 2.230 265,517 +0.03(+1.36%)
Feb 28, 2023 2.290 2.315 2.180 2.200 648,952 -0.09(-3.93%)
Feb 27, 2023 2.380 2.400 2.285 2.290 282,443 -0.09(-3.78%)
Feb 24, 2023 2.380 2.420 2.280 2.380 416,495 -0.05(-2.06%)
Feb 23, 2023 2.420 2.505 2.390 2.430 292,764 +0.01(+0.41%)
Feb 22, 2023 2.430 2.490 2.345 2.420 459,791 -0.03(-1.22%)
Feb 21, 2023 2.560 2.585 2.440 2.450 375,502 -0.11(-4.30%)
Feb 17, 2023 2.610 2.620 2.515 2.560 268,970 -0.03(-1.16%)
Feb 16, 2023 2.580 2.650 2.570 2.590 248,608 -0.07(-2.63%)
Feb 15, 2023 2.420 2.680 2.420 2.660 279,316 +0.20(+8.13%)
Feb 14, 2023 2.410 2.460 2.350 2.460 370,002 +0.05(+2.07%)
Feb 13, 2023 2.680 2.680 2.350 2.410 706,203 -0.27(-10.07%)
Feb 10, 2023 2.510 2.680 2.490 2.680 293,702 +0.17(+6.77%)
Feb 09, 2023 2.590 2.620 2.510 2.510 280,300 -0.06(-2.33%)
Feb 08, 2023 2.610 2.615 2.550 2.570 263,789 -0.03(-1.15%)
Feb 07, 2023 2.660 2.660 2.540 2.600 511,391 -0.09(-3.35%)
Feb 06, 2023 2.760 2.780 2.645 2.690 649,246 -0.11(-3.93%)
Feb 03, 2023 2.760 2.830 2.735 2.800 354,140 -0.05(-1.75%)
Feb 02, 2023 2.690 2.900 2.685 2.850 1,307,079 +0.20(+7.55%)
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.