Indicators

Advantage Solutions Inc (NQ: ADV )

3.510 -0.230 (-6.15%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2021	10.05	10.30	9.620	9.780	571,200	-0.29(-2.88%)
Jan 28, 2021	9.750	10.19	9.750	10.07	1,002,609	+0.42(+4.35%)
Jan 27, 2021	10.43	10.65	9.640	9.650	705,423	-0.83(-7.92%)
Jan 26, 2021	10.86	11.25	10.43	10.48	818,118	-0.34(-3.14%)
Jan 25, 2021	11.24	11.40	10.72	10.82	445,488	-0.40(-3.57%)
Jan 22, 2021	11.39	11.48	11.17	11.22	112,400	-0.17(-1.49%)
Jan 21, 2021	11.52	11.65	11.33	11.39	331,637	-0.14(-1.21%)
Jan 20, 2021	11.87	11.96	11.44	11.53	463,913	-0.30(-2.54%)
Jan 19, 2021	12.40	12.44	11.67	11.83	447,999	-0.44(-3.59%)
Jan 15, 2021	12.26	12.38	11.93	12.27	345,400	+0.01(+0.08%)
Jan 14, 2021	12.67	12.87	12.04	12.26	227,702	-0.34(-2.70%)
Jan 13, 2021	12.45	12.78	12.31	12.60	1,932,918	+0.20(+1.61%)
Jan 12, 2021	12.50	13.02	12.23	12.40	658,439	+0.01(+0.08%)
Jan 11, 2021	12.83	12.83	12.36	12.39	903,816	-0.53(-4.10%)
Jan 08, 2021	13.07	13.63	12.82	12.92	863,800	-0.15(-1.15%)
Jan 07, 2021	12.93	13.37	12.63	13.07	865,738	+0.02(+0.15%)
Jan 06, 2021	13.17	13.78	12.84	13.05	1,177,693	-0.13(-0.99%)
Jan 05, 2021	13.19	13.69	13.08	13.18	1,169,996	-0.15(-1.13%)

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.