Skip to main content

Advantage Solutions Inc (NQ: ADV )

4.330 +0.060 (+1.41%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Feb 01, 2023 2.600 2.660 2.545 2.650 357,056 +0.06(+2.32%)
Jan 31, 2023 2.580 2.630 2.550 2.590 339,733 +0.01(+0.39%)
Jan 30, 2023 2.590 2.660 2.580 2.580 597,709 -0.09(-3.37%)
Jan 27, 2023 2.510 2.690 2.505 2.670 299,618 +0.14(+5.53%)
Jan 26, 2023 2.500 2.578 2.465 2.530 948,853 +0.11(+4.55%)
Jan 25, 2023 2.340 2.420 2.320 2.420 251,101 +0.05(+2.11%)
Jan 24, 2023 2.400 2.440 2.350 2.370 190,303 -0.07(-2.87%)
Jan 23, 2023 2.500 2.540 2.420 2.440 320,560 -0.06(-2.40%)
Jan 20, 2023 2.450 2.525 2.400 2.500 901,643 +0.10(+4.17%)
Jan 19, 2023 2.160 2.425 2.140 2.400 426,146 +0.21(+9.59%)
Jan 18, 2023 2.300 2.310 2.180 2.190 239,718 -0.08(-3.52%)
Jan 17, 2023 2.340 2.375 2.266 2.270 320,682 -0.10(-4.22%)
Jan 13, 2023 2.280 2.380 2.280 2.370 138,688 +0.06(+2.60%)
Jan 12, 2023 2.230 2.315 2.180 2.310 285,494 +0.10(+4.52%)
Jan 11, 2023 2.170 2.250 2.170 2.210 175,748 +0.03(+1.38%)
Jan 10, 2023 2.160 2.190 2.120 2.180 247,906 +0.03(+1.40%)
Jan 09, 2023 2.140 2.197 2.120 2.150 375,303 +0.01(+0.47%)
Jan 06, 2023 2.150 2.160 2.110 2.140 151,374 +0.01(+0.47%)
Jan 05, 2023 2.160 2.210 2.100 2.130 253,289 -0.06(-2.74%)
Jan 04, 2023 2.220 2.250 2.180 2.190 305,530 +0.00(+0.00%)
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.