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

Advantage Solutions Inc (NQ: ADV )

4.650 +0.090 (+1.97%)
Streaming Delayed Price Updated: 2:32 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 (%)
Jun 30, 2023 2.350 2.390 2.310 2.340 549,748 +0.01(+0.43%)
Jun 29, 2023 2.340 2.380 2.320 2.330 178,486 -0.03(-1.27%)
Jun 28, 2023 2.340 2.375 2.330 2.360 458,877 +0.01(+0.43%)
Jun 27, 2023 2.280 2.370 2.280 2.350 443,775 +0.07(+3.07%)
Jun 26, 2023 2.220 2.340 2.200 2.280 420,387 +0.04(+1.79%)
Jun 23, 2023 2.190 2.320 2.180 2.240 2,007,685 +0.03(+1.36%)
Jun 22, 2023 2.210 2.220 2.160 2.210 200,295 +0.01(+0.45%)
Jun 21, 2023 2.200 2.240 2.165 2.200 278,450 +0.01(+0.46%)
Jun 20, 2023 2.150 2.225 2.110 2.190 244,978 +0.04(+1.86%)
Jun 16, 2023 2.220 2.220 2.140 2.150 589,980 -0.05(-2.27%)
Jun 15, 2023 2.110 2.200 2.100 2.200 409,125 +0.10(+4.76%)
Jun 14, 2023 2.140 2.170 2.100 2.100 477,140 -0.02(-0.94%)
Jun 13, 2023 2.180 2.180 2.100 2.120 304,423 -0.03(-1.40%)
Jun 12, 2023 2.110 2.185 2.095 2.150 459,530 +0.04(+1.90%)
Jun 09, 2023 2.100 2.120 2.010 2.110 326,768 +0.02(+0.96%)
Jun 08, 2023 2.180 2.210 2.055 2.090 324,609 -0.09(-4.13%)
Jun 07, 2023 2.120 2.245 2.120 2.180 481,828 +0.03(+1.40%)
Jun 06, 2023 2.140 2.200 2.125 2.150 504,419 +0.04(+1.90%)
Jun 05, 2023 1.980 2.180 1.960 2.110 450,532 +0.13(+6.57%)
Jun 02, 2023 1.850 2.000 1.830 1.980 616,932 +0.12(+6.45%)
Jun 01, 2023 1.920 1.920 1.815 1.860 304,050 -0.04(-2.11%)
May 31, 2023 2.000 2.080 1.900 1.900 1,843,132 -0.10(-5.00%)
May 30, 2023 1.940 2.050 1.910 2.000 418,006 +0.09(+4.71%)
May 26, 2023 1.890 1.960 1.890 1.910 483,729 +0.00(+0.00%)
May 25, 2023 1.800 1.940 1.800 1.910 406,687 +0.13(+7.30%)
May 24, 2023 1.870 1.865 1.690 1.780 457,924 -0.10(-5.32%)
May 23, 2023 1.930 2.010 1.870 1.880 576,685 -0.02(-1.05%)
May 22, 2023 1.820 1.900 1.795 1.900 472,179 +0.08(+4.40%)
May 19, 2023 1.880 1.920 1.805 1.820 582,291 -0.02(-1.09%)
May 18, 2023 1.830 2.040 1.810 1.840 786,738 +0.07(+3.95%)
May 17, 2023 1.650 1.770 1.620 1.770 337,551 +0.13(+7.93%)
May 16, 2023 1.580 1.800 1.580 1.640 734,903 +0.10(+6.49%)
May 15, 2023 1.390 1.620 1.390 1.540 610,270 +0.13(+9.22%)
May 12, 2023 1.420 1.470 1.370 1.410 686,089 -0.03(-2.08%)
May 11, 2023 1.460 1.460 1.270 1.440 671,819 -0.06(-4.00%)
May 10, 2023 1.300 1.620 1.300 1.500 902,129 +0.20(+15.38%)
May 09, 2023 1.260 1.310 1.190 1.300 551,186 +0.01(+0.78%)
May 08, 2023 1.290 1.290 1.230 1.290 203,363 +0.06(+4.88%)
May 05, 2023 1.190 1.250 1.180 1.230 210,674 +0.04(+3.36%)
May 04, 2023 1.200 1.217 1.170 1.190 274,274 +0.01(+0.85%)
May 03, 2023 1.210 1.240 1.180 1.180 267,069 -0.02(-1.67%)
May 02, 2023 1.290 1.290 1.200 1.200 313,316 -0.11(-8.40%)
May 01, 2023 1.300 1.330 1.240 1.310 191,926 +0.03(+2.34%)
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%)
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.