Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Advantage Solutions Inc (NQ: ADV )

3.510 -0.230 (-6.15%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Sep 30, 2021 8.580 8.700 8.480 8.650 588,607 +0.15(+1.76%)
Sep 29, 2021 8.450 8.610 8.330 8.500 326,681 +0.10(+1.19%)
Sep 28, 2021 8.630 8.830 8.330 8.400 168,447 -0.24(-2.78%)
Sep 27, 2021 8.510 8.760 8.420 8.640 177,469 +0.16(+1.89%)
Sep 24, 2021 8.560 8.565 8.450 8.480 174,944 -0.17(-1.97%)
Sep 23, 2021 8.590 8.670 8.570 8.650 135,788 +0.14(+1.65%)
Sep 22, 2021 8.420 8.750 8.420 8.510 221,717 +0.11(+1.31%)
Sep 21, 2021 8.560 8.580 8.320 8.400 175,560 -0.11(-1.29%)
Sep 20, 2021 8.650 8.690 8.400 8.510 564,686 -0.27(-3.08%)
Sep 17, 2021 8.480 8.810 8.340 8.780 1,112,065 +0.40(+4.77%)
Sep 16, 2021 8.830 8.830 8.300 8.380 503,596 -0.04(-0.48%)
Sep 15, 2021 8.360 8.510 8.230 8.420 225,258 +0.07(+0.84%)
Sep 14, 2021 8.540 8.590 8.300 8.350 291,633 -0.15(-1.76%)
Sep 13, 2021 8.400 8.650 8.340 8.500 458,910 +0.11(+1.31%)
Sep 10, 2021 8.740 8.740 8.380 8.390 383,174 -0.36(-4.11%)
Sep 09, 2021 8.995 8.995 8.640 8.750 218,017 +0.06(+0.69%)
Sep 08, 2021 9.040 9.040 8.650 8.690 321,741 -0.19(-2.14%)
Sep 07, 2021 8.860 8.920 8.780 8.880 378,268 +0.02(+0.23%)
Sep 03, 2021 8.810 8.925 8.710 8.860 267,263 +0.04(+0.45%)
Sep 02, 2021 8.740 8.950 8.510 8.820 383,918 +0.13(+1.50%)
Sep 01, 2021 8.760 8.900 8.590 8.690 412,719 -0.02(-0.23%)
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%)
Aug 02, 2021 9.810 9.930 9.640 9.780 276,255 +0.00(+0.00%)
Jul 30, 2021 10.13 10.21 9.780 9.780 286,434 -0.43(-4.21%)
Jul 29, 2021 10.30 10.39 10.17 10.21 817,074 -0.01(-0.10%)
Jul 28, 2021 10.26 10.33 10.12 10.22 1,054,386 +0.02(+0.20%)
Jul 27, 2021 10.17 10.41 10.10 10.20 839,218 -0.02(-0.20%)
Jul 26, 2021 10.34 10.54 10.09 10.22 398,572 -0.06(-0.58%)
Jul 23, 2021 10.40 10.40 10.20 10.28 135,546 -0.03(-0.29%)
Jul 22, 2021 10.49 10.53 10.25 10.31 227,850 -0.14(-1.34%)
Jul 21, 2021 10.54 10.54 10.28 10.45 318,077 +0.20(+1.95%)
Jul 20, 2021 10.06 10.40 9.990 10.25 523,149 +0.22(+2.19%)
Jul 19, 2021 10.31 10.30 9.860 10.03 432,720 -0.18(-1.76%)
Jul 16, 2021 10.18 10.32 10.03 10.21 339,012 +0.07(+0.69%)
Jul 15, 2021 10.39 10.39 9.970 10.14 218,896 +0.06(+0.60%)
Jul 14, 2021 10.30 10.35 10.04 10.08 217,152 -0.18(-1.75%)
Jul 13, 2021 10.39 10.45 10.15 10.26 422,337 -0.18(-1.72%)
Jul 12, 2021 10.27 10.55 10.12 10.44 1,055,026 +0.15(+1.46%)
Jul 09, 2021 10.11 10.37 10.07 10.29 337,091 +0.21(+2.08%)
Jul 08, 2021 10.19 10.35 10.04 10.08 370,472 -0.18(-1.75%)
Jul 07, 2021 10.30 10.65 9.850 10.26 469,823 +0.06(+0.59%)
Jul 06, 2021 10.44 10.49 10.05 10.20 385,251 -0.25(-2.39%)
Jul 02, 2021 10.52 10.58 10.27 10.45 310,197 -0.05(-0.48%)
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.