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 UNCHANGED
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 (%)
May 31, 2022 4.400 4.400 4.180 4.300 687,745 -0.13(-2.93%)
May 27, 2022 4.360 4.470 4.260 4.430 273,553 +0.08(+1.84%)
May 26, 2022 4.350 4.480 4.170 4.350 337,755 +0.04(+0.93%)
May 25, 2022 4.090 4.345 4.030 4.310 384,632 +0.20(+4.87%)
May 24, 2022 4.230 4.400 3.995 4.110 633,486 -0.18(-4.20%)
May 23, 2022 4.430 4.430 4.210 4.290 359,722 -0.09(-2.05%)
May 20, 2022 4.410 4.470 4.220 4.380 330,020 +0.03(+0.69%)
May 19, 2022 4.300 4.520 4.260 4.350 434,568 +0.01(+0.23%)
May 18, 2022 4.560 4.695 4.310 4.340 423,896 -0.31(-6.67%)
May 17, 2022 4.380 4.700 4.275 4.650 341,251 +0.35(+8.14%)
May 16, 2022 4.370 4.455 4.245 4.300 600,709 -0.12(-2.71%)
May 13, 2022 4.540 4.760 4.395 4.420 602,630 -0.13(-2.86%)
May 12, 2022 4.370 4.665 4.260 4.550 338,132 +0.20(+4.60%)
May 11, 2022 5.420 5.650 4.260 4.350 437,379 -0.43(-9.00%)
May 10, 2022 4.940 4.950 4.590 4.780 367,843 -0.11(-2.25%)
May 09, 2022 5.090 5.170 4.805 4.890 565,451 -0.32(-6.14%)
May 06, 2022 5.170 5.350 5.120 5.210 289,405 -0.03(-0.57%)
May 05, 2022 5.240 5.330 5.115 5.240 399,849 -0.07(-1.32%)
May 04, 2022 5.360 5.360 5.103 5.310 427,528 -0.05(-0.93%)
May 03, 2022 5.250 5.490 5.215 5.360 633,668 +0.14(+2.68%)
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.