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

Advantage Solutions Inc (NQ: ADV )

3.370 +0.050 (+1.51%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Oct 29, 2021 8.570 8.615 8.450 8.540 184,947 -0.09(-1.04%)
Oct 28, 2021 8.220 8.660 8.160 8.630 175,127 +0.39(+4.73%)
Oct 27, 2021 8.420 8.459 8.210 8.240 106,975 -0.18(-2.14%)
Oct 26, 2021 8.250 8.420 246,799 +0.21(+2.56%)
Oct 25, 2021 8.320 8.410 8.180 8.210 159,581 -0.10(-1.20%)
Oct 22, 2021 8.410 8.470 8.300 8.310 344,135 -0.13(-1.54%)
Oct 21, 2021 8.550 8.640 8.360 8.440 191,324 -0.07(-0.82%)
Oct 20, 2021 8.320 8.540 8.250 8.510 227,970 +0.16(+1.92%)
Oct 19, 2021 8.780 8.780 8.330 8.350 335,926 -0.34(-3.91%)
Oct 18, 2021 8.740 8.960 8.652 8.690 340,726 -0.14(-1.59%)
Oct 15, 2021 9.000 9.000 8.820 8.830 224,751 -0.01(-0.11%)
Oct 14, 2021 8.660 8.868 8.640 8.840 236,157 +0.24(+2.79%)
Oct 13, 2021 8.610 8.670 8.510 8.600 113,233 +0.01(+0.12%)
Oct 12, 2021 8.610 8.875 8.400 8.590 181,447 +0.03(+0.35%)
Oct 11, 2021 8.660 8.870 8.540 8.560 223,056 -0.12(-1.38%)
Oct 08, 2021 8.660 8.700 8.530 8.680 162,754 +0.03(+0.35%)
Oct 07, 2021 8.820 8.940 8.540 8.650 345,478 -0.08(-0.92%)
Oct 06, 2021 8.570 8.810 8.520 8.730 180,732 +0.05(+0.58%)
Oct 05, 2021 8.510 8.785 8.390 8.680 287,062 +0.24(+2.84%)
Oct 04, 2021 8.560 8.560 8.325 8.440 282,979 -0.14(-1.63%)
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.