Indicators

Advantage Solutions Inc (NQ: ADV )

4.550 -0.010 (-0.22%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2023	2.290	2.315	2.180	2.200	648,952	-0.09(-3.93%)
Feb 27, 2023	2.380	2.400	2.285	2.290	282,443	-0.09(-3.78%)
Feb 24, 2023	2.380	2.420	2.280	2.380	416,495	-0.05(-2.06%)
Feb 23, 2023	2.420	2.505	2.390	2.430	292,764	+0.01(+0.41%)
Feb 22, 2023	2.430	2.490	2.345	2.420	459,791	-0.03(-1.22%)
Feb 21, 2023	2.560	2.585	2.440	2.450	375,502	-0.11(-4.30%)
Feb 17, 2023	2.610	2.620	2.515	2.560	268,970	-0.03(-1.16%)
Feb 16, 2023	2.580	2.650	2.570	2.590	248,608	-0.07(-2.63%)
Feb 15, 2023	2.420	2.680	2.420	2.660	279,316	+0.20(+8.13%)
Feb 14, 2023	2.410	2.460	2.350	2.460	370,002	+0.05(+2.07%)
Feb 13, 2023	2.680	2.680	2.350	2.410	706,203	-0.27(-10.07%)
Feb 10, 2023	2.510	2.680	2.490	2.680	293,702	+0.17(+6.77%)
Feb 09, 2023	2.590	2.620	2.510	2.510	280,300	-0.06(-2.33%)
Feb 08, 2023	2.610	2.615	2.550	2.570	263,789	-0.03(-1.15%)
Feb 07, 2023	2.660	2.660	2.540	2.600	511,391	-0.09(-3.35%)
Feb 06, 2023	2.760	2.780	2.645	2.690	649,246	-0.11(-3.93%)
Feb 03, 2023	2.760	2.830	2.735	2.800	354,140	-0.05(-1.75%)
Feb 02, 2023	2.690	2.900	2.685	2.850	1,307,079	+0.20(+7.55%)

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.