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 (%)
Mar 31, 2022 6.470 6.590 6.340 6.380 318,088 -0.07(-1.09%)
Mar 30, 2022 6.700 6.710 6.370 6.450 265,191 -0.27(-4.02%)
Mar 29, 2022 6.280 6.740 6.239 6.720 348,974 +0.47(+7.52%)
Mar 28, 2022 6.270 6.290 6.110 6.250 164,877 -0.03(-0.48%)
Mar 25, 2022 6.310 6.370 6.110 6.280 193,437 +0.02(+0.32%)
Mar 24, 2022 6.200 6.326 6.170 6.260 174,966 +0.06(+0.97%)
Mar 23, 2022 6.300 6.430 6.170 6.200 261,672 -0.20(-3.13%)
Mar 22, 2022 6.450 6.620 6.350 6.400 227,806 -0.03(-0.47%)
Mar 21, 2022 6.390 6.500 6.170 6.430 535,894 +0.01(+0.16%)
Mar 18, 2022 6.380 6.540 6.330 6.420 737,060 -0.07(-1.08%)
Mar 17, 2022 6.130 6.530 6.130 6.490 236,774 +0.26(+4.17%)
Mar 16, 2022 6.050 6.320 5.920 6.230 337,198 +0.21(+3.49%)
Mar 15, 2022 6.110 6.170 5.940 6.020 256,961 -0.08(-1.31%)
Mar 14, 2022 5.920 6.140 5.740 6.100 242,238 +0.11(+1.84%)
Mar 11, 2022 6.130 6.250 5.970 5.990 235,584 -0.02(-0.33%)
Mar 10, 2022 5.980 6.110 5.820 6.010 599,678 -0.10(-1.64%)
Mar 09, 2022 5.680 6.210 5.660 6.110 505,908 +0.61(+11.09%)
Mar 08, 2022 5.460 5.680 5.240 5.500 558,581 +0.03(+0.55%)
Mar 07, 2022 5.740 5.759 5.320 5.470 1,017,133 -0.28(-4.87%)
Mar 04, 2022 6.100 6.170 5.580 5.750 956,719 -0.75(-11.54%)
Mar 03, 2022 6.600 6.620 6.280 6.500 816,978 -0.12(-1.81%)
Mar 02, 2022 6.240 7.370 6.088 6.620 710,558 -1.09(-14.14%)
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.