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 -0.520 (-12.21%)
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 (%)
Mar 31, 2021 11.88 12.06 11.76 11.81 334,638 -0.04(-0.34%)
Mar 30, 2021 11.67 11.88 11.52 11.85 240,795 +0.09(+0.77%)
Mar 29, 2021 11.84 12.00 11.70 11.76 189,549 -0.08(-0.68%)
Mar 26, 2021 11.95 12.00 11.62 11.84 265,600 -0.13(-1.09%)
Mar 25, 2021 11.76 11.99 11.39 11.97 494,606 +0.10(+0.84%)
Mar 24, 2021 11.82 12.00 11.01 11.87 776,358 +0.15(+1.28%)
Mar 23, 2021 11.63 12.85 11.37 11.72 2,145,038 +0.76(+6.93%)
Mar 22, 2021 10.92 11.04 10.68 10.96 1,458,353 +0.16(+1.48%)
Mar 19, 2021 10.85 11.17 10.68 10.80 843,000 +0.13(+1.22%)
Mar 18, 2021 10.00 10.90 9.984 10.67 781,844 +0.62(+6.17%)
Mar 17, 2021 9.940 10.23 9.690 10.05 862,871 +0.10(+1.01%)
Mar 16, 2021 10.01 10.24 9.650 9.950 350,445 -0.12(-1.19%)
Mar 15, 2021 9.910 10.17 9.730 10.07 364,543 +0.16(+1.61%)
Mar 12, 2021 9.680 10.00 9.600 9.910 206,100 +0.15(+1.54%)
Mar 11, 2021 9.650 9.780 9.580 9.760 235,576 +0.16(+1.67%)
Mar 10, 2021 9.470 9.750 9.410 9.600 178,378 +0.13(+1.37%)
Mar 09, 2021 9.290 9.500 9.100 9.470 323,331 +0.25(+2.71%)
Mar 08, 2021 9.040 9.580 9.040 9.220 566,582 +0.09(+0.99%)
Mar 05, 2021 9.060 9.180 8.650 9.130 1,085,100 +0.16(+1.78%)
Mar 04, 2021 9.160 9.220 8.400 8.970 743,431 -0.23(-2.50%)
Mar 03, 2021 9.370 9.780 9.100 9.200 815,531 -0.19(-2.02%)
Mar 02, 2021 9.470 9.470 9.200 9.390 579,031 +0.04(+0.43%)
Mar 01, 2021 9.120 9.460 9.100 9.350 596,260 +0.30(+3.31%)
Feb 26, 2021 9.230 9.340 8.870 9.050 374,900 -0.09(-0.98%)
Feb 25, 2021 9.630 9.860 9.100 9.140 439,374 -0.54(-5.58%)
Feb 24, 2021 9.540 9.860 9.450 9.680 385,370 +0.20(+2.11%)
Feb 23, 2021 9.100 9.530 9.060 9.480 337,238 -0.10(-1.04%)
Feb 22, 2021 10.02 10.12 9.540 9.580 260,657 -0.47(-4.68%)
Feb 19, 2021 10.10 10.15 9.980 10.05 578,300 +0.00(+0.00%)
Feb 18, 2021 10.08 10.39 9.940 10.05 572,581 -0.03(-0.30%)
Feb 17, 2021 10.09 10.41 9.964 10.08 878,106 +0.08(+0.80%)
Feb 16, 2021 10.20 10.31 9.860 10.00 678,052 +0.00(+0.00%)
Feb 12, 2021 9.850 10.04 9.850 10.00 514,100 +0.15(+1.52%)
Feb 11, 2021 10.01 10.05 9.690 9.850 671,488 -0.15(-1.50%)
Feb 10, 2021 10.16 10.36 9.900 10.00 785,701 -0.10(-0.99%)
Feb 09, 2021 10.28 10.49 10.00 10.10 813,550 -0.14(-1.37%)
Feb 08, 2021 10.14 10.42 10.07 10.24 909,303 +0.21(+2.09%)
Feb 05, 2021 10.07 10.23 9.900 10.03 811,700 +0.03(+0.30%)
Feb 04, 2021 10.00 10.13 9.650 10.00 736,343 +0.13(+1.32%)
Feb 03, 2021 9.760 10.00 9.760 9.870 406,659 +0.02(+0.20%)
Feb 02, 2021 9.810 10.02 9.610 9.850 504,256 +0.15(+1.55%)
Feb 01, 2021 9.870 10.13 9.620 9.700 851,309 -0.08(-0.82%)
Jan 29, 2021 10.05 10.30 9.620 9.780 571,200 -0.29(-2.88%)
Jan 28, 2021 9.750 10.19 9.750 10.07 1,002,609 +0.42(+4.35%)
Jan 27, 2021 10.43 10.65 9.640 9.650 705,423 -0.83(-7.92%)
Jan 26, 2021 10.86 11.25 10.43 10.48 818,118 -0.34(-3.14%)
Jan 25, 2021 11.24 11.40 10.72 10.82 445,488 -0.40(-3.57%)
Jan 22, 2021 11.39 11.48 11.17 11.22 112,400 -0.17(-1.49%)
Jan 21, 2021 11.52 11.65 11.33 11.39 331,637 -0.14(-1.21%)
Jan 20, 2021 11.87 11.96 11.44 11.53 463,913 -0.30(-2.54%)
Jan 19, 2021 12.40 12.44 11.67 11.83 447,999 -0.44(-3.59%)
Jan 15, 2021 12.26 12.38 11.93 12.27 345,400 +0.01(+0.08%)
Jan 14, 2021 12.67 12.87 12.04 12.26 227,702 -0.34(-2.70%)
Jan 13, 2021 12.45 12.78 12.31 12.60 1,932,918 +0.20(+1.61%)
Jan 12, 2021 12.50 13.02 12.23 12.40 658,439 +0.01(+0.08%)
Jan 11, 2021 12.83 12.83 12.36 12.39 903,816 -0.53(-4.10%)
Jan 08, 2021 13.07 13.63 12.82 12.92 863,800 -0.15(-1.15%)
Jan 07, 2021 12.93 13.37 12.63 13.07 865,738 +0.02(+0.15%)
Jan 06, 2021 13.17 13.78 12.84 13.05 1,177,693 -0.13(-0.99%)
Jan 05, 2021 13.19 13.69 13.08 13.18 1,169,996 -0.15(-1.13%)
Jan 04, 2021 13.22 13.66 12.90 13.33 2,458,004 +0.16(+1.21%)
Dec 31, 2020 13.17 13.17 13.17 594,709 -0.12(-0.90%)
Dec 30, 2020 13.18 13.50 13.09 13.29 594,709 +0.15(+1.14%)
Dec 29, 2020 13.20 13.49 13.01 13.14 1,000,536 -0.10(-0.76%)
Dec 28, 2020 13.37 13.47 13.00 13.24 624,810 -0.10(-0.75%)
Dec 24, 2020 13.54 13.58 13.26 13.34 125,700 -0.16(-1.19%)
Dec 23, 2020 13.39 13.90 13.19 13.50 1,194,466 -0.04(-0.30%)
Dec 22, 2020 13.46 13.69 13.09 13.54 2,567,512 +0.08(+0.59%)
Dec 21, 2020 12.70 13.49 12.36 13.46 3,252,342 +0.74(+5.82%)
Dec 18, 2020 12.22 13.40 12.22 12.72 7,745,600 +0.41(+3.33%)
Dec 17, 2020 11.78 12.75 10.61 12.31 3,235,594 +0.53(+4.50%)
Dec 16, 2020 11.75 12.20 11.57 11.78 3,317,479 +0.09(+0.77%)
Dec 15, 2020 11.67 12.06 11.37 11.69 1,539,772 +0.03(+0.26%)
Dec 14, 2020 11.56 12.57 11.37 11.66 2,605,399 +0.18(+1.57%)
Dec 11, 2020 11.77 12.16 11.39 11.48 1,257,700 +0.08(+0.70%)
Dec 10, 2020 11.42 11.96 11.37 11.40 1,204,147 -0.13(-1.13%)
Dec 09, 2020 11.50 11.91 11.16 11.53 771,418 +0.04(+0.35%)
Dec 08, 2020 10.89 11.90 10.88 11.49 799,841 +0.42(+3.79%)
Dec 07, 2020 11.01 11.46 10.81 11.07 984,706 +0.12(+1.10%)
Dec 04, 2020 10.66 11.03 10.40 10.95 547,700 +0.37(+3.50%)
Dec 03, 2020 10.31 10.81 10.21 10.58 307,676 +0.29(+2.82%)
Dec 02, 2020 10.54 10.60 10.23 10.29 193,737 -0.29(-2.74%)
Dec 01, 2020 10.54 10.94 10.31 10.58 137,065 +0.07(+0.67%)
Nov 30, 2020 10.32 10.75 10.24 10.51 159,472 +0.09(+0.86%)
Nov 27, 2020 10.43 10.48 10.06 10.42 111,800 +0.07(+0.68%)
Nov 25, 2020 10.42 10.69 10.25 10.35 109,300 -0.15(-1.43%)
Nov 24, 2020 10.13 11.11 10.12 10.50 272,601 +0.37(+3.65%)
Nov 23, 2020 9.900 10.14 9.685 10.13 136,067 +0.23(+2.32%)
Nov 20, 2020 9.800 10.05 9.600 9.900 289,200 +0.08(+0.81%)
Nov 19, 2020 9.890 10.16 9.470 9.820 80,736 -0.11(-1.11%)
Nov 18, 2020 10.01 10.23 9.820 9.930 140,715 -0.04(-0.40%)
Nov 17, 2020 10.49 10.49 9.775 9.970 193,343 -0.29(-2.83%)
Nov 16, 2020 9.970 10.44 9.970 10.26 301,052 +0.02(+0.20%)
Nov 13, 2020 10.40 10.40 9.720 10.24 2,308,100 +0.32(+3.23%)
Nov 12, 2020 8.750 9.990 8.550 9.920 752,149 +1.13(+12.86%)
Nov 11, 2020 8.760 9.135 8.735 8.790 609,856 +0.09(+1.03%)
Nov 10, 2020 8.840 9.710 8.630 8.700 91,086 -0.18(-2.03%)
Nov 09, 2020 9.180 10.18 8.780 8.880 440,762 +0.14(+1.60%)
Nov 06, 2020 8.340 9.010 8.160 8.740 358,500 +0.39(+4.67%)
Nov 05, 2020 8.410 8.885 8.160 8.350 261,696 +0.14(+1.71%)
Nov 04, 2020 8.370 8.845 8.000 8.210 233,205 -0.09(-1.08%)
Nov 03, 2020 8.920 9.145 7.890 8.300 363,959 -0.48(-5.47%)
Nov 02, 2020 9.250 9.720 8.600 8.780 341,589 -0.21(-2.34%)
Oct 30, 2020 9.680 9.700 8.620 8.990 118,100 -0.51(-5.37%)
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.