Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2021	9.230	9.340	8.870	9.050	374,900	-0.09(-0.98%)
Feb 25, 2021	9.630	9.860	9.100	9.140	439,374	-0.54(-5.58%)
Feb 24, 2021	9.540	9.860	9.450	9.680	385,370	+0.20(+2.11%)
Feb 23, 2021	9.100	9.530	9.060	9.480	337,238	-0.10(-1.04%)
Feb 22, 2021	10.02	10.12	9.540	9.580	260,657	-0.47(-4.68%)
Feb 19, 2021	10.10	10.15	9.980	10.05	578,300	+0.00(+0.00%)
Feb 18, 2021	10.08	10.39	9.940	10.05	572,581	-0.03(-0.30%)
Feb 17, 2021	10.09	10.41	9.964	10.08	878,106	+0.08(+0.80%)
Feb 16, 2021	10.20	10.31	9.860	10.00	678,052	+0.00(+0.00%)
Feb 12, 2021	9.850	10.04	9.850	10.00	514,100	+0.15(+1.52%)
Feb 11, 2021	10.01	10.05	9.690	9.850	671,488	-0.15(-1.50%)
Feb 10, 2021	10.16	10.36	9.900	10.00	785,701	-0.10(-0.99%)
Feb 09, 2021	10.28	10.49	10.00	10.10	813,550	-0.14(-1.37%)
Feb 08, 2021	10.14	10.42	10.07	10.24	909,303	+0.21(+2.09%)
Feb 05, 2021	10.07	10.23	9.900	10.03	811,700	+0.03(+0.30%)
Feb 04, 2021	10.00	10.13	9.650	10.00	736,343	+0.13(+1.32%)
Feb 03, 2021	9.760	10.00	9.760	9.870	406,659	+0.02(+0.20%)
Feb 02, 2021	9.810	10.02	9.610	9.850	504,256	+0.15(+1.55%)

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.