Indicators

Advantage Solutions Inc (NQ: ADV )

3.740 -0.520 (-12.21%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 28, 2022	6.450	6.690	6.215	6.680	466,392	+0.21(+3.25%)
Jan 27, 2022	6.690	6.780	6.370	6.470	192,892	-0.22(-3.29%)
Jan 26, 2022	6.800	6.900	6.600	6.690	523,230	-0.05(-0.74%)
Jan 25, 2022	6.780	6.850	6.540	6.740	476,046	-0.12(-1.75%)
Jan 24, 2022	6.630	6.980	6.450	6.860	299,303	+0.19(+2.85%)
Jan 21, 2022	6.710	6.990	6.640	6.670	543,529	-0.13(-1.91%)
Jan 20, 2022	6.730	7.030	6.660	6.800	221,994	+0.07(+1.04%)
Jan 19, 2022	6.970	6.970	6.630	6.730	479,393	-0.23(-3.30%)
Jan 18, 2022	7.150	7.220	6.930	6.960	367,139	-0.32(-4.40%)
Jan 14, 2022				7.280	0	+0.08(+1.11%)
Jan 13, 2022	7.210	7.310	7.050	7.200	669,114	+0.00(+0.00%)
Jan 12, 2022	7.510	7.660	7.140	7.200	637,615	-0.33(-4.38%)
Jan 11, 2022	7.340	7.670	7.060	7.530	700,742	+0.19(+2.59%)
Jan 10, 2022	7.110	7.360	6.980	7.340	1,007,467	+0.02(+0.27%)
Jan 07, 2022	7.420	7.543	7.220	7.320	399,033	-0.15(-2.01%)
Jan 06, 2022	7.390	7.500	7.190	7.470	829,073	+0.04(+0.54%)
Jan 05, 2022	7.850	7.970	7.385	7.430	383,393	-0.48(-6.07%)
Jan 04, 2022	8.240	8.240	7.890	7.910	191,912	-0.24(-2.94%)

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.