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

Advantage Solutions Inc (NQ: ADV )

4.570 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 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 (%)
Aug 31, 2023 2.850 2.890 2.760 2.800 1,995,237 -0.01(-0.36%)
Aug 30, 2023 2.740 2.840 2.715 2.810 610,899 +0.10(+3.69%)
Aug 29, 2023 2.750 2.750 2.685 2.710 293,612 +0.00(+0.00%)
Aug 28, 2023 2.670 2.810 2.600 2.710 338,018 +0.04(+1.50%)
Aug 25, 2023 2.650 2.700 2.590 2.670 198,619 +0.01(+0.38%)
Aug 24, 2023 2.680 2.730 2.650 2.660 177,845 -0.04(-1.48%)
Aug 23, 2023 2.680 2.750 2.633 2.700 322,193 +0.04(+1.50%)
Aug 22, 2023 2.690 2.780 2.600 2.660 213,411 -0.01(-0.37%)
Aug 21, 2023 2.660 2.695 2.550 2.670 294,196 +0.01(+0.38%)
Aug 18, 2023 2.700 2.710 2.540 2.660 200,825 -0.01(-0.37%)
Aug 17, 2023 2.780 2.800 2.630 2.670 244,798 -0.10(-3.61%)
Aug 16, 2023 2.740 2.860 2.740 2.770 288,815 +0.01(+0.36%)
Aug 15, 2023 2.720 2.800 2.650 2.760 269,326 +0.01(+0.36%)
Aug 14, 2023 2.770 2.805 2.680 2.750 312,502 -0.04(-1.43%)
Aug 11, 2023 2.600 2.840 2.575 2.790 804,174 +0.22(+8.56%)
Aug 10, 2023 2.630 2.675 2.560 2.570 282,864 -0.05(-1.91%)
Aug 09, 2023 2.620 2.725 2.590 2.620 287,029 -0.03(-1.13%)
Aug 08, 2023 2.640 2.675 2.570 2.650 329,770 +0.00(+0.00%)
Aug 07, 2023 2.410 2.680 2.320 2.650 402,958 +0.28(+11.81%)
Aug 04, 2023 2.400 2.555 2.310 2.370 539,623 -0.22(-8.49%)
Aug 03, 2023 2.580 2.630 2.550 2.590 364,236 -0.01(-0.38%)
Aug 02, 2023 2.610 2.630 2.565 2.600 248,227 -0.05(-1.89%)
Aug 01, 2023 2.590 2.665 2.530 2.650 210,204 +0.06(+2.32%)
Jul 31, 2023 2.570 2.630 2.570 2.590 335,781 +0.03(+1.17%)
Jul 28, 2023 2.500 2.570 2.495 2.560 271,662 +0.06(+2.40%)
Jul 27, 2023 2.700 2.730 2.480 2.500 390,010 -0.17(-6.37%)
Jul 26, 2023 2.600 2.700 2.590 2.670 623,725 +0.07(+2.69%)
Jul 25, 2023 2.490 2.625 2.485 2.600 490,127 +0.09(+3.59%)
Jul 24, 2023 2.520 2.540 2.490 2.510 296,051 +0.01(+0.40%)
Jul 21, 2023 2.520 2.545 2.485 2.500 497,926 -0.01(-0.40%)
Jul 20, 2023 2.520 2.520 2.470 2.510 390,983 +0.03(+1.21%)
Jul 19, 2023 2.510 2.520 2.460 2.480 198,162 -0.03(-1.20%)
Jul 18, 2023 2.540 2.600 2.495 2.510 367,281 -0.03(-1.18%)
Jul 17, 2023 2.540 2.580 2.510 2.540 445,523 +0.02(+0.79%)
Jul 14, 2023 2.540 2.550 2.490 2.520 776,402 +0.02(+0.80%)
Jul 13, 2023 2.430 2.530 2.410 2.500 754,473 +0.09(+3.73%)
Jul 12, 2023 2.460 2.480 2.390 2.410 509,514 +0.03(+1.26%)
Jul 11, 2023 2.360 2.445 2.340 2.380 656,697 +0.02(+0.85%)
Jul 10, 2023 2.360 2.400 2.340 2.360 352,121 +0.00(+0.00%)
Jul 07, 2023 2.310 2.390 2.310 2.360 384,363 +0.05(+2.16%)
Jul 06, 2023 2.290 2.340 2.265 2.310 198,973 -0.02(-0.86%)
Jul 05, 2023 2.390 2.420 2.310 2.330 368,854 -0.03(-1.27%)
Jul 03, 2023 2.310 2.390 2.310 2.360 321,884 +0.02(+0.85%)
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%)
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.