Indicators

Advantage Solutions Inc (NQ: ADV )

3.420 -0.090 (-2.56%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	3.820	3.870	3.590	3.620	963,854	-0.24(-6.22%)
Dec 28, 2023	3.980	4.010	3.850	3.860	417,027	-0.15(-3.74%)
Dec 27, 2023	3.990	4.040	3.900	4.010	321,094	+0.02(+0.50%)
Dec 26, 2023	3.950	3.990	3.870	3.990	255,377	+0.05(+1.27%)
Dec 22, 2023	3.970	4.050	3.900	3.940	461,521	-0.02(-0.51%)
Dec 21, 2023	3.870	3.985	3.860	3.960	423,204	+0.11(+2.86%)
Dec 20, 2023	3.950	4.050	3.850	3.850	727,898	-0.08(-2.04%)
Dec 19, 2023	3.820	3.945	3.800	3.930	859,123	+0.12(+3.15%)
Dec 18, 2023	3.840	3.950	3.735	3.810	756,182	-0.02(-0.52%)
Dec 15, 2023	3.610	3.840	3.565	3.830	1,475,414	+0.26(+7.28%)
Dec 14, 2023	3.300	3.590	3.300	3.570	1,388,567	+0.34(+10.53%)
Dec 13, 2023	3.190	3.360	3.170	3.230	2,018,996	+0.03(+0.94%)
Dec 12, 2023	3.180	3.260	3.170	3.200	1,262,871	+0.00(+0.00%)
Dec 11, 2023	3.290	3.346	3.190	3.200	1,429,888	-0.06(-1.84%)
Dec 08, 2023	3.060	3.275	3.040	3.260	872,696	+0.20(+6.54%)
Dec 07, 2023	3.020	3.090	3.000	3.060	976,264	+0.06(+2.00%)
Dec 06, 2023	2.920	3.060	2.850	3.000	1,205,736	+0.13(+4.53%)
Dec 05, 2023	2.800	2.900	2.775	2.870	692,138	+0.07(+2.50%)
Dec 04, 2023	2.760	2.840	2.680	2.800	428,520	+0.01(+0.36%)

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.