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

Advantage Solutions Inc (NQ: ADV )

3.570 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 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 (%)
Oct 31, 2022 3.290 3.425 3.200 3.380 406,641 +0.05(+1.50%)
Oct 28, 2022 3.260 3.330 3.130 3.330 493,036 +0.08(+2.46%)
Oct 27, 2022 3.100 3.335 3.075 3.250 578,611 +0.18(+5.86%)
Oct 26, 2022 3.130 3.135 3.060 3.070 408,356 -0.03(-0.97%)
Oct 25, 2022 2.890 3.100 2.890 3.100 448,552 +0.20(+6.90%)
Oct 24, 2022 2.860 2.970 2.790 2.900 561,134 +0.04(+1.40%)
Oct 21, 2022 2.800 2.950 2.740 2.860 500,394 +0.09(+3.25%)
Oct 20, 2022 2.680 2.800 2.590 2.770 539,350 +0.13(+4.92%)
Oct 19, 2022 2.690 2.690 2.555 2.640 605,332 -0.02(-0.75%)
Oct 18, 2022 2.660 2.720 2.630 2.660 460,800 +0.05(+1.92%)
Oct 17, 2022 2.530 2.635 2.490 2.610 579,875 +0.15(+6.10%)
Oct 14, 2022 2.460 2.515 2.420 2.460 526,492 +0.03(+1.23%)
Oct 13, 2022 2.270 2.445 2.270 2.430 1,138,442 +0.09(+3.85%)
Oct 12, 2022 2.430 2.430 2.330 2.340 349,646 -0.06(-2.50%)
Oct 11, 2022 2.370 2.500 2.360 2.400 546,579 +0.01(+0.42%)
Oct 10, 2022 2.300 2.480 2.280 2.390 670,225 +0.07(+3.02%)
Oct 07, 2022 2.330 2.335 2.220 2.320 1,510,369 +0.02(+0.87%)
Oct 06, 2022 2.370 2.425 2.290 2.300 433,279 -0.09(-3.77%)
Oct 05, 2022 2.470 2.500 2.360 2.390 432,194 -0.12(-4.78%)
Oct 04, 2022 2.330 2.620 2.330 2.510 1,478,132 +0.27(+12.05%)
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.