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

Advantage Solutions Inc (NQ: ADV )

3.740 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 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, 2021 7.890 7.890 7.200 7.230 706,399 -0.52(-6.71%)
Nov 29, 2021 7.940 8.040 7.690 7.750 414,483 -0.20(-2.52%)
Nov 26, 2021 7.870 8.050 7.720 7.950 233,804 -0.19(-2.33%)
Nov 24, 2021 7.960 8.280 7.960 8.140 373,943 +0.04(+0.49%)
Nov 23, 2021 8.170 8.340 8.020 8.100 530,705 -0.01(-0.12%)
Nov 22, 2021 7.780 8.280 7.700 8.110 610,217 +0.28(+3.58%)
Nov 19, 2021 8.740 8.740 7.770 7.830 531,914 -0.44(-5.32%)
Nov 18, 2021 8.810 8.330 8.250 8.270 615,361 -0.56(-6.34%)
Nov 17, 2021 8.990 9.040 8.800 8.830 318,152 -0.14(-1.56%)
Nov 16, 2021 9.010 9.010 8.880 8.970 268,613 +0.00(+0.00%)
Nov 15, 2021 9.040 9.120 8.910 8.970 525,969 -0.02(-0.22%)
Nov 12, 2021 9.350 9.360 8.990 8.990 185,276 -0.33(-3.54%)
Nov 11, 2021 9.340 9.490 9.200 9.320 279,209 +0.08(+0.87%)
Nov 10, 2021 8.470 9.240 325,545 +0.36(+4.05%)
Nov 09, 2021 8.840 8.910 8.780 8.880 264,908 +0.03(+0.34%)
Nov 08, 2021 9.190 9.190 8.810 8.850 230,800 -0.08(-0.90%)
Nov 05, 2021 8.760 9.050 8.720 8.930 245,645 +0.24(+2.76%)
Nov 04, 2021 8.830 8.940 8.670 8.690 156,579 -0.13(-1.47%)
Nov 03, 2021 8.660 8.830 8.550 8.820 758,955 +0.24(+2.80%)
Nov 02, 2021 8.860 8.880 8.490 8.580 284,406 -0.23(-2.61%)
Nov 01, 2021 8.550 8.884 8.540 8.810 261,030 +0.27(+3.16%)
Oct 29, 2021 8.570 8.615 8.450 8.540 184,947 -0.09(-1.04%)
Oct 28, 2021 8.220 8.660 8.160 8.630 175,127 +0.39(+4.73%)
Oct 27, 2021 8.420 8.459 8.210 8.240 106,975 -0.18(-2.14%)
Oct 26, 2021 8.250 8.420 246,799 +0.21(+2.56%)
Oct 25, 2021 8.320 8.410 8.180 8.210 159,581 -0.10(-1.20%)
Oct 22, 2021 8.410 8.470 8.300 8.310 344,135 -0.13(-1.54%)
Oct 21, 2021 8.550 8.640 8.360 8.440 191,324 -0.07(-0.82%)
Oct 20, 2021 8.320 8.540 8.250 8.510 227,970 +0.16(+1.92%)
Oct 19, 2021 8.780 8.780 8.330 8.350 335,926 -0.34(-3.91%)
Oct 18, 2021 8.740 8.960 8.652 8.690 340,726 -0.14(-1.59%)
Oct 15, 2021 9.000 9.000 8.820 8.830 224,751 -0.01(-0.11%)
Oct 14, 2021 8.660 8.868 8.640 8.840 236,157 +0.24(+2.79%)
Oct 13, 2021 8.610 8.670 8.510 8.600 113,233 +0.01(+0.12%)
Oct 12, 2021 8.610 8.875 8.400 8.590 181,447 +0.03(+0.35%)
Oct 11, 2021 8.660 8.870 8.540 8.560 223,056 -0.12(-1.38%)
Oct 08, 2021 8.660 8.700 8.530 8.680 162,754 +0.03(+0.35%)
Oct 07, 2021 8.820 8.940 8.540 8.650 345,478 -0.08(-0.92%)
Oct 06, 2021 8.570 8.810 8.520 8.730 180,732 +0.05(+0.58%)
Oct 05, 2021 8.510 8.785 8.390 8.680 287,062 +0.24(+2.84%)
Oct 04, 2021 8.560 8.560 8.325 8.440 282,979 -0.14(-1.63%)
Oct 01, 2021 8.720 8.750 8.480 8.580 424,379 -0.07(-0.81%)
Sep 30, 2021 8.580 8.700 8.480 8.650 588,607 +0.15(+1.76%)
Sep 29, 2021 8.450 8.610 8.330 8.500 326,681 +0.10(+1.19%)
Sep 28, 2021 8.630 8.830 8.330 8.400 168,447 -0.24(-2.78%)
Sep 27, 2021 8.510 8.760 8.420 8.640 177,469 +0.16(+1.89%)
Sep 24, 2021 8.560 8.565 8.450 8.480 174,944 -0.17(-1.97%)
Sep 23, 2021 8.590 8.670 8.570 8.650 135,788 +0.14(+1.65%)
Sep 22, 2021 8.420 8.750 8.420 8.510 221,717 +0.11(+1.31%)
Sep 21, 2021 8.560 8.580 8.320 8.400 175,560 -0.11(-1.29%)
Sep 20, 2021 8.650 8.690 8.400 8.510 564,686 -0.27(-3.08%)
Sep 17, 2021 8.480 8.810 8.340 8.780 1,112,065 +0.40(+4.77%)
Sep 16, 2021 8.830 8.830 8.300 8.380 503,596 -0.04(-0.48%)
Sep 15, 2021 8.360 8.510 8.230 8.420 225,258 +0.07(+0.84%)
Sep 14, 2021 8.540 8.590 8.300 8.350 291,633 -0.15(-1.76%)
Sep 13, 2021 8.400 8.650 8.340 8.500 458,910 +0.11(+1.31%)
Sep 10, 2021 8.740 8.740 8.380 8.390 383,174 -0.36(-4.11%)
Sep 09, 2021 8.995 8.995 8.640 8.750 218,017 +0.06(+0.69%)
Sep 08, 2021 9.040 9.040 8.650 8.690 321,741 -0.19(-2.14%)
Sep 07, 2021 8.860 8.920 8.780 8.880 378,268 +0.02(+0.23%)
Sep 03, 2021 8.810 8.925 8.710 8.860 267,263 +0.04(+0.45%)
Sep 02, 2021 8.740 8.950 8.510 8.820 383,918 +0.13(+1.50%)
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.