Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	12.42	12.66	12.36	12.60	348,127	+0.14(+1.12%)
May 27, 2021	12.31	12.51	12.15	12.46	889,564	+0.26(+2.13%)
May 26, 2021	12.24	12.52	12.12	12.20	305,843	-0.04(-0.33%)
May 25, 2021	12.66	12.80	12.17	12.24	364,598	-0.42(-3.32%)
May 24, 2021	12.39	12.76	12.26	12.66	395,144	+0.30(+2.43%)
May 21, 2021	12.18	12.40	12.12	12.36	208,532	+0.14(+1.15%)
May 20, 2021	12.11	12.60	12.03	12.22	352,094	+0.11(+0.91%)
May 19, 2021	12.19	12.37	11.99	12.11	226,733	-0.10(-0.82%)
May 18, 2021	12.27	12.40	12.05	12.21	356,706	-0.10(-0.81%)
May 17, 2021	12.28	12.51	12.14	12.31	201,941	+0.07(+0.57%)
May 14, 2021	12.08	12.42	12.06	12.24	160,058	+0.19(+1.58%)
May 13, 2021	12.32	12.45	11.81	12.05	452,690	-0.15(-1.23%)
May 12, 2021	12.28	12.56	11.95	12.20	429,246	-0.27(-2.17%)
May 11, 2021	12.01	12.68	11.61	12.47	396,578	+0.40(+3.31%)
May 10, 2021	12.92	12.92	11.96	12.07	544,587	-0.89(-6.87%)
May 07, 2021	13.00	13.16	12.81	12.96	256,881	+0.00(+0.00%)
May 06, 2021	12.73	12.97	12.56	12.96	276,889	+0.29(+2.29%)
May 05, 2021	12.61	12.83	12.45	12.67	305,724	+0.08(+0.64%)
May 04, 2021	12.88	12.95	12.24	12.59	278,596	-0.30(-2.33%)

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.