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 (%)
Aug 31, 2021 8.880 9.110 8.710 8.710 767,398 -0.17(-1.91%)
Aug 30, 2021 9.160 9.240 8.830 8.880 443,857 -0.27(-2.95%)
Aug 27, 2021 9.060 9.180 8.730 9.150 432,416 +0.21(+2.35%)
Aug 26, 2021 9.190 9.270 8.870 8.940 236,551 -0.18(-1.97%)
Aug 25, 2021 8.980 9.230 8.920 9.120 688,183 +0.12(+1.33%)
Aug 24, 2021 8.980 9.125 8.940 9.000 455,989 +0.04(+0.45%)
Aug 23, 2021 9.130 9.200 8.810 8.960 595,357 -0.17(-1.86%)
Aug 20, 2021 8.910 9.190 8.900 9.130 263,543 +0.18(+2.01%)
Aug 19, 2021 9.010 9.090 8.810 8.950 400,739 -0.13(-1.43%)
Aug 18, 2021 9.230 9.340 9.035 9.080 385,344 -0.18(-1.94%)
Aug 17, 2021 9.540 9.590 9.240 9.260 754,933 -0.35(-3.64%)
Aug 16, 2021 9.550 9.970 9.120 9.610 481,673 +0.22(+2.34%)
Aug 13, 2021 9.340 9.510 9.080 9.390 548,256 +0.09(+0.97%)
Aug 12, 2021 9.340 9.390 9.070 9.300 385,476 -0.04(-0.43%)
Aug 11, 2021 9.230 9.360 9.020 9.340 280,465 +0.02(+0.21%)
Aug 10, 2021 9.850 10.05 8.900 9.320 455,296 -0.60(-6.05%)
Aug 09, 2021 9.950 10.09 9.780 9.920 401,684 -0.07(-0.70%)
Aug 06, 2021 9.960 10.14 9.870 9.990 188,190 +0.06(+0.60%)
Aug 05, 2021 9.860 10.05 9.860 9.930 355,721 +0.16(+1.64%)
Aug 04, 2021 9.770 9.990 9.675 9.770 404,330 -0.03(-0.31%)
Aug 03, 2021 9.770 9.900 9.610 9.800 218,200 +0.02(+0.20%)
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.