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

Advantage Solutions Inc (NQ: ADV )

4.582 +0.032 (+0.70%)
Streaming Delayed Price Updated: 10:31 AM EDT, May 6, 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 (%)
Aug 31, 2022 3.720 3.760 3.635 3.640 180,458 -0.09(-2.41%)
Aug 30, 2022 3.800 3.850 3.710 3.730 469,131 -0.06(-1.58%)
Aug 29, 2022 3.810 3.870 3.685 3.790 312,431 -0.06(-1.56%)
Aug 26, 2022 3.960 4.000 3.830 3.850 210,718 -0.15(-3.75%)
Aug 25, 2022 3.990 4.060 3.970 4.000 188,260 +0.01(+0.25%)
Aug 24, 2022 4.020 4.080 3.910 3.990 135,001 +0.01(+0.25%)
Aug 23, 2022 4.020 4.130 3.980 3.980 228,178 -0.06(-1.49%)
Aug 22, 2022 4.120 4.190 4.030 4.040 217,783 -0.13(-3.12%)
Aug 19, 2022 4.210 4.235 4.165 4.170 140,668 -0.09(-2.11%)
Aug 18, 2022 4.260 4.305 4.190 4.260 150,805 -0.04(-0.93%)
Aug 17, 2022 4.380 4.410 4.260 4.300 141,274 -0.10(-2.27%)
Aug 16, 2022 4.390 4.470 4.310 4.400 283,266 -0.01(-0.23%)
Aug 15, 2022 4.450 4.640 4.410 4.410 844,534 -0.07(-1.56%)
Aug 12, 2022 4.310 4.570 4.280 4.480 836,231 +0.17(+3.94%)
Aug 11, 2022 3.920 4.340 3.820 4.310 346,017 +0.39(+9.95%)
Aug 10, 2022 4.220 4.280 3.310 3.920 1,164,465 -0.34(-7.98%)
Aug 09, 2022 4.310 4.340 4.135 4.260 153,580 -0.08(-1.84%)
Aug 08, 2022 4.230 4.380 4.200 4.340 254,378 +0.15(+3.58%)
Aug 05, 2022 4.170 4.250 4.050 4.190 212,920 -0.03(-0.71%)
Aug 04, 2022 4.350 4.390 4.200 4.220 210,514 -0.12(-2.76%)
Aug 03, 2022 4.350 4.420 4.250 4.340 323,008 +0.02(+0.46%)
Aug 02, 2022 4.380 4.450 4.275 4.320 178,969 -0.06(-1.37%)
Aug 01, 2022 4.410 4.475 4.330 4.380 320,622 -0.06(-1.35%)
Jul 29, 2022 4.290 4.480 4.270 4.440 359,664 +0.11(+2.54%)
Jul 28, 2022 4.330 4.370 4.210 4.330 124,201 -0.01(-0.23%)
Jul 27, 2022 4.190 4.370 4.190 4.340 151,749 +0.18(+4.33%)
Jul 26, 2022 4.230 4.230 4.110 4.160 137,454 -0.08(-1.89%)
Jul 25, 2022 4.290 4.290 4.175 4.240 195,763 -0.05(-1.17%)
Jul 22, 2022 4.460 4.480 4.250 4.290 224,001 -0.19(-4.24%)
Jul 21, 2022 4.280 4.485 4.280 4.480 198,387 +0.15(+3.46%)
Jul 20, 2022 4.150 4.340 4.100 4.330 277,210 +0.16(+3.84%)
Jul 19, 2022 4.250 4.350 4.150 4.170 292,794 -0.01(-0.24%)
Jul 18, 2022 4.250 4.310 4.155 4.180 162,045 -0.04(-0.95%)
Jul 15, 2022 4.050 4.255 3.990 4.220 241,482 +0.25(+6.30%)
Jul 14, 2022 3.990 4.040 3.930 3.970 172,592 -0.07(-1.73%)
Jul 13, 2022 3.970 4.095 3.960 4.040 171,759 -0.01(-0.25%)
Jul 12, 2022 3.910 4.080 3.910 4.050 324,124 +0.14(+3.58%)
Jul 11, 2022 4.020 4.030 3.885 3.910 243,432 -0.13(-3.22%)
Jul 08, 2022 4.130 4.210 4.010 4.040 801,157 -0.16(-3.81%)
Jul 07, 2022 4.160 4.250 4.110 4.200 340,798 +0.07(+1.69%)
Jul 06, 2022 4.210 4.220 4.100 4.130 293,090 -0.10(-2.36%)
Jul 05, 2022 3.840 4.240 3.775 4.230 345,168 +0.30(+7.63%)
Jul 01, 2022 3.760 3.960 3.760 3.930 428,557 +0.13(+3.42%)
Jun 30, 2022 3.820 3.860 3.700 3.800 298,880 -0.09(-2.31%)
Jun 29, 2022 4.070 4.070 3.825 3.890 270,253 -0.21(-5.12%)
Jun 28, 2022 4.210 4.320 4.100 4.100 441,590 -0.12(-2.84%)
Jun 27, 2022 4.400 4.400 4.205 4.220 286,251 -0.13(-2.99%)
Jun 24, 2022 4.350 4.485 4.310 4.350 1,359,448 +0.00(+0.00%)
Jun 23, 2022 4.170 4.360 4.120 4.350 434,905 +0.17(+4.07%)
Jun 22, 2022 4.070 4.410 4.070 4.180 544,154 +0.06(+1.46%)
Jun 21, 2022 4.130 4.180 4.000 4.120 350,307 +0.12(+3.00%)
Jun 17, 2022 3.940 4.025 3.860 4.000 897,392 +0.14(+3.63%)
Jun 16, 2022 3.920 3.920 3.770 3.860 644,369 -0.16(-3.98%)
Jun 15, 2022 3.900 4.070 3.830 4.020 498,033 +0.22(+5.79%)
Jun 14, 2022 3.810 3.880 3.710 3.800 550,426 +0.01(+0.26%)
Jun 13, 2022 4.020 4.090 3.750 3.790 491,983 -0.36(-8.67%)
Jun 10, 2022 4.030 4.160 4.010 4.150 357,173 +0.01(+0.24%)
Jun 09, 2022 4.190 4.215 4.048 4.140 505,413 -0.07(-1.66%)
Jun 08, 2022 4.360 4.370 4.180 4.210 243,036 -0.15(-3.44%)
Jun 07, 2022 4.460 4.535 4.345 4.360 237,035 -0.13(-2.90%)
Jun 06, 2022 4.480 4.540 4.390 4.490 650,472 +0.04(+0.90%)
Jun 03, 2022 4.480 4.550 4.400 4.450 364,746 -0.06(-1.33%)
Jun 02, 2022 4.370 4.510 4.290 4.510 363,186 +0.12(+2.73%)
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.