Indicators

Advantage Solutions Inc (NQ: ADV )

4.510 -0.040 (-0.88%)

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 26, 2024	4.590	4.620	4.490	4.510	575,491	-0.04(-0.88%)
Apr 25, 2024	4.510	4.600	4.390	4.550	1,094,088	-0.02(-0.44%)
Apr 24, 2024	4.710	4.820	4.510	4.570	1,222,358	-0.11(-2.35%)
Apr 23, 2024	4.510	4.820	4.510	4.680	1,277,340	+0.19(+4.23%)
Apr 22, 2024	4.330	4.530	4.317	4.490	880,603	+0.16(+3.70%)
Apr 19, 2024	4.230	4.375	4.220	4.330	881,278	+0.07(+1.64%)
Apr 18, 2024	4.250	4.395	4.215	4.260	975,227	+0.00(+0.00%)
Apr 17, 2024	4.240	4.310	4.240	4.260	666,153	+0.05(+1.19%)
Apr 16, 2024	4.100	4.290	4.040	4.210	971,766	+0.09(+2.18%)
Apr 15, 2024	4.220	4.280	4.090	4.120	1,534,236	-0.10(-2.37%)
Apr 12, 2024	4.300	4.415	4.175	4.220	1,004,378	-0.11(-2.54%)
Apr 11, 2024	4.050	4.395	4.050	4.330	944,660	+0.20(+4.84%)
Apr 10, 2024	4.150	4.220	4.040	4.130	880,247	-0.17(-3.95%)
Apr 09, 2024	4.250	4.310	4.170	4.300	797,966	+0.05(+1.18%)
Apr 08, 2024	4.360	4.380	4.230	4.250	732,405	-0.01(-0.23%)
Apr 05, 2024	4.270	4.405	4.240	4.260	952,079	-0.03(-0.70%)
Apr 04, 2024	4.480	4.480	4.240	4.290	886,790	-0.06(-1.38%)
Apr 03, 2024	4.430	4.430	4.260	4.350	552,803	+0.07(+1.64%)
Apr 02, 2024	4.210	4.300	4.170	4.280	525,426	-0.01(-0.23%)

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.