Indicators

Advantage Solutions Inc (NQ: ADV )

3.420 -0.090 (-2.56%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2024	4.000	4.270	3.680	3.810	1,183,191	+0.03(+0.79%)
Feb 28, 2024	3.930	3.960	3.770	3.780	498,123	-0.21(-5.26%)
Feb 27, 2024	3.900	4.050	3.900	3.990	497,484	+0.12(+3.10%)
Feb 26, 2024	3.820	3.920	3.800	3.870	592,211	+0.03(+0.78%)
Feb 23, 2024	3.860	3.925	3.820	3.840	269,361	-0.02(-0.52%)
Feb 22, 2024	3.820	3.930	3.820	3.860	397,831	+0.02(+0.52%)
Feb 21, 2024	4.020	4.040	3.820	3.840	521,335	-0.18(-4.48%)
Feb 20, 2024	3.870	4.045	3.820	4.020	421,068	+0.08(+2.03%)
Feb 16, 2024	4.100	4.130	3.920	3.940	489,144	-0.10(-2.48%)
Feb 15, 2024	3.900	4.075	3.775	4.040	642,586	+0.19(+4.94%)
Feb 14, 2024	3.770	3.870	3.760	3.850	405,871	+0.10(+2.67%)
Feb 13, 2024	3.850	3.910	3.720	3.750	611,248	-0.25(-6.25%)
Feb 12, 2024	3.940	4.070	3.940	4.000	645,239	+0.05(+1.27%)
Feb 09, 2024	3.890	4.001	3.850	3.950	648,354	+0.06(+1.54%)
Feb 08, 2024	3.990	4.080	3.790	3.890	522,415	-0.10(-2.51%)
Feb 07, 2024	3.760	4.040	3.636	3.990	819,297	+0.33(+9.02%)
Feb 06, 2024	3.740	3.740	3.650	3.660	288,359	-0.02(-0.54%)
Feb 05, 2024	3.850	3.860	3.680	3.680	438,301	-0.19(-4.91%)
Feb 02, 2024	4.080	4.110	3.870	3.870	529,521	-0.27(-6.52%)

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.