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 -0.010 (-0.22%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
May 28, 2021 12.42 12.66 12.36 12.60 348,127 +0.14(+1.12%)
May 27, 2021 12.31 12.51 12.15 12.46 889,564 +0.26(+2.13%)
May 26, 2021 12.24 12.52 12.12 12.20 305,843 -0.04(-0.33%)
May 25, 2021 12.66 12.80 12.17 12.24 364,598 -0.42(-3.32%)
May 24, 2021 12.39 12.76 12.26 12.66 395,144 +0.30(+2.43%)
May 21, 2021 12.18 12.40 12.12 12.36 208,532 +0.14(+1.15%)
May 20, 2021 12.11 12.60 12.03 12.22 352,094 +0.11(+0.91%)
May 19, 2021 12.19 12.37 11.99 12.11 226,733 -0.10(-0.82%)
May 18, 2021 12.27 12.40 12.05 12.21 356,706 -0.10(-0.81%)
May 17, 2021 12.28 12.51 12.14 12.31 201,941 +0.07(+0.57%)
May 14, 2021 12.08 12.42 12.06 12.24 160,058 +0.19(+1.58%)
May 13, 2021 12.32 12.45 11.81 12.05 452,690 -0.15(-1.23%)
May 12, 2021 12.28 12.56 11.95 12.20 429,246 -0.27(-2.17%)
May 11, 2021 12.01 12.68 11.61 12.47 396,578 +0.40(+3.31%)
May 10, 2021 12.92 12.92 11.96 12.07 544,587 -0.89(-6.87%)
May 07, 2021 13.00 13.16 12.81 12.96 256,881 +0.00(+0.00%)
May 06, 2021 12.73 12.97 12.56 12.96 276,889 +0.29(+2.29%)
May 05, 2021 12.61 12.83 12.45 12.67 305,724 +0.08(+0.64%)
May 04, 2021 12.88 12.95 12.24 12.59 278,596 -0.30(-2.33%)
May 03, 2021 12.82 12.97 12.72 12.89 582,012 +0.08(+0.62%)
Apr 30, 2021 12.78 12.97 12.77 12.81 239,000 -0.10(-0.77%)
Apr 29, 2021 12.81 12.95 12.61 12.91 372,336 +0.12(+0.94%)
Apr 28, 2021 12.87 13.22 12.67 12.79 371,617 +0.00(+0.00%)
Apr 27, 2021 12.74 12.92 12.52 12.79 311,007 +0.03(+0.24%)
Apr 26, 2021 12.94 13.04 11.93 12.76 443,758 -0.18(-1.39%)
Apr 23, 2021 12.74 13.07 12.73 12.94 403,300 +0.16(+1.25%)
Apr 22, 2021 12.56 12.95 12.40 12.78 295,721 +0.27(+2.16%)
Apr 21, 2021 12.38 12.68 12.15 12.51 555,075 -0.06(-0.48%)
Apr 20, 2021 12.85 12.95 12.48 12.57 264,810 -0.30(-2.33%)
Apr 19, 2021 12.99 13.12 12.85 12.87 214,761 -0.19(-1.45%)
Apr 16, 2021 12.79 13.11 12.61 13.06 174,400 +0.26(+2.03%)
Apr 15, 2021 12.89 12.97 12.65 12.80 268,645 +0.03(+0.23%)
Apr 14, 2021 12.89 13.11 12.71 12.77 328,357 -0.19(-1.47%)
Apr 13, 2021 12.96 12.96 12.56 12.96 399,546 -0.01(-0.08%)
Apr 12, 2021 12.91 13.00 12.45 12.97 302,850 +0.08(+0.62%)
Apr 09, 2021 12.84 12.97 12.65 12.89 419,500 +0.05(+0.39%)
Apr 08, 2021 12.59 12.86 12.47 12.84 383,588 +0.29(+2.31%)
Apr 07, 2021 12.57 12.61 12.36 12.55 521,337 +0.06(+0.48%)
Apr 06, 2021 12.25 12.58 11.94 12.49 1,099,680 +0.10(+0.81%)
Apr 05, 2021 12.18 12.46 11.85 12.39 404,603 +0.38(+3.16%)
Apr 01, 2021 11.68 12.17 11.68 12.01 323,500 +0.20(+1.69%)
Mar 31, 2021 11.88 12.06 11.76 11.81 334,638 -0.04(-0.34%)
Mar 30, 2021 11.67 11.88 11.52 11.85 240,795 +0.09(+0.77%)
Mar 29, 2021 11.84 12.00 11.70 11.76 189,549 -0.08(-0.68%)
Mar 26, 2021 11.95 12.00 11.62 11.84 265,600 -0.13(-1.09%)
Mar 25, 2021 11.76 11.99 11.39 11.97 494,606 +0.10(+0.84%)
Mar 24, 2021 11.82 12.00 11.01 11.87 776,358 +0.15(+1.28%)
Mar 23, 2021 11.63 12.85 11.37 11.72 2,145,038 +0.76(+6.93%)
Mar 22, 2021 10.92 11.04 10.68 10.96 1,458,353 +0.16(+1.48%)
Mar 19, 2021 10.85 11.17 10.68 10.80 843,000 +0.13(+1.22%)
Mar 18, 2021 10.00 10.90 9.984 10.67 781,844 +0.62(+6.17%)
Mar 17, 2021 9.940 10.23 9.690 10.05 862,871 +0.10(+1.01%)
Mar 16, 2021 10.01 10.24 9.650 9.950 350,445 -0.12(-1.19%)
Mar 15, 2021 9.910 10.17 9.730 10.07 364,543 +0.16(+1.61%)
Mar 12, 2021 9.680 10.00 9.600 9.910 206,100 +0.15(+1.54%)
Mar 11, 2021 9.650 9.780 9.580 9.760 235,576 +0.16(+1.67%)
Mar 10, 2021 9.470 9.750 9.410 9.600 178,378 +0.13(+1.37%)
Mar 09, 2021 9.290 9.500 9.100 9.470 323,331 +0.25(+2.71%)
Mar 08, 2021 9.040 9.580 9.040 9.220 566,582 +0.09(+0.99%)
Mar 05, 2021 9.060 9.180 8.650 9.130 1,085,100 +0.16(+1.78%)
Mar 04, 2021 9.160 9.220 8.400 8.970 743,431 -0.23(-2.50%)
Mar 03, 2021 9.370 9.780 9.100 9.200 815,531 -0.19(-2.02%)
Mar 02, 2021 9.470 9.470 9.200 9.390 579,031 +0.04(+0.43%)
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.