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 +0.050 (+1.42%)
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 (%)
Dec 31, 2021 7.730 8.040 7.560 8.020 337,441 +0.32(+4.16%)
Dec 30, 2021 7.510 7.790 7.470 7.700 133,963 +0.14(+1.85%)
Dec 29, 2021 7.800 7.800 7.410 7.560 296,755 -0.22(-2.83%)
Dec 28, 2021 7.890 7.950 7.690 7.780 414,045 -0.14(-1.77%)
Dec 27, 2021 7.830 7.970 7.660 7.920 237,834 +0.10(+1.28%)
Dec 23, 2021 7.550 7.960 7.370 7.820 504,722 +0.29(+3.85%)
Dec 22, 2021 8.095 8.095 7.510 7.530 308,629 -0.15(-1.95%)
Dec 21, 2021 7.660 7.820 7.640 7.680 269,746 -0.01(-0.13%)
Dec 20, 2021 7.860 8.090 7.560 7.690 396,671 -0.22(-2.78%)
Dec 17, 2021 7.650 8.040 7.600 7.910 1,079,587 +0.28(+3.67%)
Dec 16, 2021 7.450 7.720 7.400 7.630 488,597 +0.19(+2.55%)
Dec 15, 2021 7.620 7.650 7.225 7.440 558,410 -0.21(-2.75%)
Dec 14, 2021 7.540 7.790 7.500 7.650 659,702 +0.12(+1.59%)
Dec 13, 2021 7.500 7.830 7.415 7.530 452,727 +0.03(+0.40%)
Dec 10, 2021 7.640 7.790 7.460 7.500 377,483 -0.12(-1.57%)
Dec 09, 2021 7.650 7.870 7.560 7.620 404,316 -0.07(-0.91%)
Dec 08, 2021 7.690 7.840 7.530 7.690 830,062 +0.14(+1.85%)
Dec 07, 2021 7.560 7.750 7.500 7.550 322,852 +0.09(+1.21%)
Dec 06, 2021 7.560 8.000 7.430 7.460 420,929 +0.01(+0.13%)
Dec 03, 2021 7.400 7.710 7.340 7.450 410,498 +0.04(+0.54%)
Dec 02, 2021 7.040 7.470 6.950 7.410 474,753 +0.46(+6.62%)
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.