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 (%)
Sep 30, 2022 2.110 2.190 2.110 2.130 2,513,723 +0.02(+0.95%)
Sep 29, 2022 2.250 2.260 1.945 2.110 3,115,937 -0.16(-7.05%)
Sep 28, 2022 2.220 2.290 2.165 2.270 757,455 +0.02(+0.89%)
Sep 27, 2022 2.460 2.460 2.235 2.250 941,562 -0.13(-5.46%)
Sep 26, 2022 2.380 2.470 2.380 2.380 773,829 -0.02(-0.83%)
Sep 23, 2022 2.500 2.520 2.375 2.400 844,719 -0.10(-4.00%)
Sep 22, 2022 2.610 2.630 2.490 2.500 514,290 -0.08(-3.10%)
Sep 21, 2022 2.610 2.690 2.545 2.580 783,811 +0.13(+5.31%)
Sep 20, 2022 2.490 2.490 2.430 2.450 433,735 -0.06(-2.39%)
Sep 19, 2022 2.420 2.560 2.390 2.510 883,787 +0.05(+2.03%)
Sep 16, 2022 2.600 2.640 2.430 2.460 1,253,869 -0.19(-7.17%)
Sep 15, 2022 2.730 2.810 2.620 2.650 708,869 -0.12(-4.33%)
Sep 14, 2022 2.950 2.955 2.740 2.770 481,431 -0.17(-5.78%)
Sep 13, 2022 3.030 3.060 2.910 2.940 618,337 -0.16(-5.16%)
Sep 12, 2022 3.050 3.120 3.020 3.100 496,963 +0.06(+1.97%)
Sep 09, 2022 2.910 3.090 2.890 3.040 668,126 +0.11(+3.75%)
Sep 08, 2022 3.060 3.070 2.900 2.930 534,414 -0.19(-6.09%)
Sep 07, 2022 3.350 3.390 3.110 3.120 1,552,598 -0.27(-8.10%)
Sep 06, 2022 3.450 3.460 3.320 3.395 352,222 -0.06(-1.59%)
Sep 02, 2022 3.610 3.620 3.440 3.450 288,182 -0.11(-3.09%)
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.