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

Advantage Solutions Inc (NQ: ADV )

3.510 -0.230 (-6.15%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Jun 30, 2022 3.820 3.860 3.700 3.800 298,880 -0.09(-2.31%)
Jun 29, 2022 4.070 4.070 3.825 3.890 270,253 -0.21(-5.12%)
Jun 28, 2022 4.210 4.320 4.100 4.100 441,590 -0.12(-2.84%)
Jun 27, 2022 4.400 4.400 4.205 4.220 286,251 -0.13(-2.99%)
Jun 24, 2022 4.350 4.485 4.310 4.350 1,359,448 +0.00(+0.00%)
Jun 23, 2022 4.170 4.360 4.120 4.350 434,905 +0.17(+4.07%)
Jun 22, 2022 4.070 4.410 4.070 4.180 544,154 +0.06(+1.46%)
Jun 21, 2022 4.130 4.180 4.000 4.120 350,307 +0.12(+3.00%)
Jun 17, 2022 3.940 4.025 3.860 4.000 897,392 +0.14(+3.63%)
Jun 16, 2022 3.920 3.920 3.770 3.860 644,369 -0.16(-3.98%)
Jun 15, 2022 3.900 4.070 3.830 4.020 498,033 +0.22(+5.79%)
Jun 14, 2022 3.810 3.880 3.710 3.800 550,426 +0.01(+0.26%)
Jun 13, 2022 4.020 4.090 3.750 3.790 491,983 -0.36(-8.67%)
Jun 10, 2022 4.030 4.160 4.010 4.150 357,173 +0.01(+0.24%)
Jun 09, 2022 4.190 4.215 4.048 4.140 505,413 -0.07(-1.66%)
Jun 08, 2022 4.360 4.370 4.180 4.210 243,036 -0.15(-3.44%)
Jun 07, 2022 4.460 4.535 4.345 4.360 237,035 -0.13(-2.90%)
Jun 06, 2022 4.480 4.540 4.390 4.490 650,472 +0.04(+0.90%)
Jun 03, 2022 4.480 4.550 4.400 4.450 364,746 -0.06(-1.33%)
Jun 02, 2022 4.370 4.510 4.290 4.510 363,186 +0.12(+2.73%)
Jun 01, 2022 4.340 4.470 4.270 4.390 363,516 +0.09(+2.09%)
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%)
May 02, 2022 5.020 5.240 4.970 5.220 557,573 +0.19(+3.78%)
Apr 29, 2022 5.280 5.360 5.000 5.030 400,919 -0.26(-4.91%)
Apr 28, 2022 5.200 5.360 5.040 5.290 257,383 +0.12(+2.32%)
Apr 27, 2022 5.190 5.360 5.100 5.170 416,836 -0.04(-0.77%)
Apr 26, 2022 5.320 5.430 5.125 5.210 549,036 -0.14(-2.62%)
Apr 25, 2022 5.150 5.430 5.090 5.350 409,993 +0.15(+2.88%)
Apr 22, 2022 5.080 5.290 5.070 5.200 347,375 +0.09(+1.76%)
Apr 21, 2022 5.300 5.350 5.070 5.110 384,177 -0.14(-2.67%)
Apr 20, 2022 5.620 5.620 5.190 5.250 594,789 -0.25(-4.55%)
Apr 19, 2022 5.990 6.000 5.490 5.500 1,985,288 -0.47(-7.87%)
Apr 18, 2022 6.090 6.090 5.910 5.970 228,315 -0.18(-2.93%)
Apr 14, 2022 6.170 6.310 6.100 6.150 661,767 +0.01(+0.16%)
Apr 13, 2022 6.230 6.320 6.125 6.140 334,178 -0.09(-1.44%)
Apr 12, 2022 6.200 6.450 6.160 6.230 278,893 +0.06(+0.97%)
Apr 11, 2022 6.070 6.360 6.010 6.170 319,851 +0.08(+1.31%)
Apr 08, 2022 6.080 6.230 5.900 6.090 290,779 +0.12(+2.01%)
Apr 07, 2022 6.080 6.320 5.760 5.970 1,070,596 -0.13(-2.13%)
Apr 06, 2022 6.370 6.555 6.040 6.100 519,054 -0.30(-4.69%)
Apr 05, 2022 6.610 6.730 6.390 6.400 3,811,306 -0.14(-2.14%)
Apr 04, 2022 6.390 6.580 6.265 6.540 782,105 +0.15(+2.35%)
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.