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

Advantage Solutions Inc (NQ: ADV )

3.460 -0.010 (-0.29%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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 (%)
Nov 30, 2022 2.330 2.490 2.330 2.480 338,749 +0.13(+5.53%)
Nov 29, 2022 2.400 2.400 2.300 2.350 351,546 +0.00(+0.00%)
Nov 28, 2022 2.510 2.560 2.325 2.350 349,151 -0.15(-6.00%)
Nov 25, 2022 2.480 2.510 2.475 2.500 112,418 +0.03(+1.21%)
Nov 23, 2022 2.390 2.490 2.360 2.470 242,526 +0.08(+3.35%)
Nov 22, 2022 2.520 2.615 2.380 2.390 240,832 -0.10(-4.02%)
Nov 21, 2022 2.640 2.645 2.490 2.490 315,888 -0.15(-5.68%)
Nov 18, 2022 2.650 2.735 2.498 2.640 916,041 +0.06(+2.33%)
Nov 17, 2022 2.560 2.620 2.480 2.580 517,906 +0.00(+0.00%)
Nov 16, 2022 2.680 2.680 2.510 2.580 307,993 -0.07(-2.64%)
Nov 15, 2022 2.750 2.800 2.630 2.650 1,229,476 -0.04(-1.49%)
Nov 14, 2022 2.710 2.890 2.660 2.690 1,321,290 -0.06(-2.18%)
Nov 11, 2022 2.750 2.919 2.705 2.750 1,355,494 +0.15(+5.77%)
Nov 10, 2022 2.560 2.697 2.370 2.600 849,126 -0.65(-20.00%)
Nov 09, 2022 3.180 3.290 3.080 3.250 389,538 -0.01(-0.31%)
Nov 08, 2022 3.400 3.448 3.220 3.260 502,420 -0.12(-3.55%)
Nov 07, 2022 3.310 3.470 3.310 3.380 554,635 +0.05(+1.50%)
Nov 04, 2022 3.300 3.355 3.200 3.330 383,974 +0.06(+1.83%)
Nov 03, 2022 3.370 3.380 3.240 3.270 267,171 -0.13(-3.82%)
Nov 02, 2022 3.350 3.550 3.220 3.400 441,592 -0.01(-0.29%)
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.