Indicators

Advantage Solutions Inc (NQ: ADV )

3.470 +0.100 (+2.97%)

Streaming Delayed Price Updated: 12:37 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	5.280	5.360	5.000	5.030	400,919	-0.26(-4.91%)
Apr 28, 2022	5.200	5.360	5.040	5.290	257,383	+0.12(+2.32%)
Apr 27, 2022	5.190	5.360	5.100	5.170	416,836	-0.04(-0.77%)
Apr 26, 2022	5.320	5.430	5.125	5.210	549,036	-0.14(-2.62%)
Apr 25, 2022	5.150	5.430	5.090	5.350	409,993	+0.15(+2.88%)
Apr 22, 2022	5.080	5.290	5.070	5.200	347,375	+0.09(+1.76%)
Apr 21, 2022	5.300	5.350	5.070	5.110	384,177	-0.14(-2.67%)
Apr 20, 2022	5.620	5.620	5.190	5.250	594,789	-0.25(-4.55%)
Apr 19, 2022	5.990	6.000	5.490	5.500	1,985,288	-0.47(-7.87%)
Apr 18, 2022	6.090	6.090	5.910	5.970	228,315	-0.18(-2.93%)
Apr 14, 2022	6.170	6.310	6.100	6.150	661,767	+0.01(+0.16%)
Apr 13, 2022	6.230	6.320	6.125	6.140	334,178	-0.09(-1.44%)
Apr 12, 2022	6.200	6.450	6.160	6.230	278,893	+0.06(+0.97%)
Apr 11, 2022	6.070	6.360	6.010	6.170	319,851	+0.08(+1.31%)
Apr 08, 2022	6.080	6.230	5.900	6.090	290,779	+0.12(+2.01%)
Apr 07, 2022	6.080	6.320	5.760	5.970	1,070,596	-0.13(-2.13%)
Apr 06, 2022	6.370	6.555	6.040	6.100	519,054	-0.30(-4.69%)
Apr 05, 2022	6.610	6.730	6.390	6.400	3,811,306	-0.14(-2.14%)
Apr 04, 2022	6.390	6.580	6.265	6.540	782,105	+0.15(+2.35%)

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.