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

Advantage Solutions Inc (NQ: ADV )

4.550 -0.010 (-0.22%)
Streaming Delayed Price Updated: 4:00 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 (%)
Aug 31, 2021 8.880 9.110 8.710 8.710 767,398 -0.17(-1.91%)
Aug 30, 2021 9.160 9.240 8.830 8.880 443,857 -0.27(-2.95%)
Aug 27, 2021 9.060 9.180 8.730 9.150 432,416 +0.21(+2.35%)
Aug 26, 2021 9.190 9.270 8.870 8.940 236,551 -0.18(-1.97%)
Aug 25, 2021 8.980 9.230 8.920 9.120 688,183 +0.12(+1.33%)
Aug 24, 2021 8.980 9.125 8.940 9.000 455,989 +0.04(+0.45%)
Aug 23, 2021 9.130 9.200 8.810 8.960 595,357 -0.17(-1.86%)
Aug 20, 2021 8.910 9.190 8.900 9.130 263,543 +0.18(+2.01%)
Aug 19, 2021 9.010 9.090 8.810 8.950 400,739 -0.13(-1.43%)
Aug 18, 2021 9.230 9.340 9.035 9.080 385,344 -0.18(-1.94%)
Aug 17, 2021 9.540 9.590 9.240 9.260 754,933 -0.35(-3.64%)
Aug 16, 2021 9.550 9.970 9.120 9.610 481,673 +0.22(+2.34%)
Aug 13, 2021 9.340 9.510 9.080 9.390 548,256 +0.09(+0.97%)
Aug 12, 2021 9.340 9.390 9.070 9.300 385,476 -0.04(-0.43%)
Aug 11, 2021 9.230 9.360 9.020 9.340 280,465 +0.02(+0.21%)
Aug 10, 2021 9.850 10.05 8.900 9.320 455,296 -0.60(-6.05%)
Aug 09, 2021 9.950 10.09 9.780 9.920 401,684 -0.07(-0.70%)
Aug 06, 2021 9.960 10.14 9.870 9.990 188,190 +0.06(+0.60%)
Aug 05, 2021 9.860 10.05 9.860 9.930 355,721 +0.16(+1.64%)
Aug 04, 2021 9.770 9.990 9.675 9.770 404,330 -0.03(-0.31%)
Aug 03, 2021 9.770 9.900 9.610 9.800 218,200 +0.02(+0.20%)
Aug 02, 2021 9.810 9.930 9.640 9.780 276,255 +0.00(+0.00%)
Jul 30, 2021 10.13 10.21 9.780 9.780 286,434 -0.43(-4.21%)
Jul 29, 2021 10.30 10.39 10.17 10.21 817,074 -0.01(-0.10%)
Jul 28, 2021 10.26 10.33 10.12 10.22 1,054,386 +0.02(+0.20%)
Jul 27, 2021 10.17 10.41 10.10 10.20 839,218 -0.02(-0.20%)
Jul 26, 2021 10.34 10.54 10.09 10.22 398,572 -0.06(-0.58%)
Jul 23, 2021 10.40 10.40 10.20 10.28 135,546 -0.03(-0.29%)
Jul 22, 2021 10.49 10.53 10.25 10.31 227,850 -0.14(-1.34%)
Jul 21, 2021 10.54 10.54 10.28 10.45 318,077 +0.20(+1.95%)
Jul 20, 2021 10.06 10.40 9.990 10.25 523,149 +0.22(+2.19%)
Jul 19, 2021 10.31 10.30 9.860 10.03 432,720 -0.18(-1.76%)
Jul 16, 2021 10.18 10.32 10.03 10.21 339,012 +0.07(+0.69%)
Jul 15, 2021 10.39 10.39 9.970 10.14 218,896 +0.06(+0.60%)
Jul 14, 2021 10.30 10.35 10.04 10.08 217,152 -0.18(-1.75%)
Jul 13, 2021 10.39 10.45 10.15 10.26 422,337 -0.18(-1.72%)
Jul 12, 2021 10.27 10.55 10.12 10.44 1,055,026 +0.15(+1.46%)
Jul 09, 2021 10.11 10.37 10.07 10.29 337,091 +0.21(+2.08%)
Jul 08, 2021 10.19 10.35 10.04 10.08 370,472 -0.18(-1.75%)
Jul 07, 2021 10.30 10.65 9.850 10.26 469,823 +0.06(+0.59%)
Jul 06, 2021 10.44 10.49 10.05 10.20 385,251 -0.25(-2.39%)
Jul 02, 2021 10.52 10.58 10.27 10.45 310,197 -0.05(-0.48%)
Jul 01, 2021 10.81 10.84 10.43 10.50 375,984 -0.29(-2.69%)
Jun 30, 2021 10.38 10.83 10.26 10.79 1,139,049 +0.33(+3.15%)
Jun 29, 2021 10.78 10.85 10.43 10.46 726,493 -0.32(-2.97%)
Jun 28, 2021 11.26 11.31 10.60 10.78 919,394 -0.55(-4.85%)
Jun 25, 2021 11.45 11.75 11.10 11.33 13,005,421 -0.19(-1.65%)
Jun 24, 2021 11.64 11.87 11.43 11.52 597,677 -0.12(-1.03%)
Jun 23, 2021 11.55 11.79 11.47 11.64 385,868 +0.04(+0.34%)
Jun 22, 2021 11.69 11.89 11.58 11.60 1,133,971 -0.15(-1.28%)
Jun 21, 2021 11.65 11.85 11.57 11.75 546,721 +0.19(+1.64%)
Jun 18, 2021 11.89 11.89 11.39 11.56 818,448 -0.38(-3.18%)
Jun 17, 2021 11.96 12.26 11.79 11.94 369,544 -0.02(-0.17%)
Jun 16, 2021 12.17 12.30 11.95 11.96 240,139 -0.17(-1.40%)
Jun 15, 2021 12.27 12.39 12.07 12.13 172,995 -0.11(-0.90%)
Jun 14, 2021 12.22 12.35 12.16 12.24 295,880 +0.03(+0.25%)
Jun 11, 2021 12.37 12.42 12.20 12.21 165,489 -0.17(-1.37%)
Jun 10, 2021 12.30 12.45 12.16 12.38 179,268 +0.03(+0.24%)
Jun 09, 2021 12.39 12.40 12.21 12.35 258,074 -0.10(-0.80%)
Jun 08, 2021 12.45 12.55 12.39 12.45 652,953 +0.07(+0.57%)
Jun 07, 2021 12.48 12.60 12.35 12.38 568,655 -0.16(-1.28%)
Jun 04, 2021 12.63 12.77 12.41 12.54 280,462 -0.06(-0.48%)
Jun 03, 2021 12.49 12.75 12.31 12.60 584,215 +0.04(+0.32%)
Jun 02, 2021 12.84 12.88 12.50 12.56 667,127 -0.30(-2.33%)
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.