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

Advantage Solutions Inc (NQ: ADV )

3.550 -0.050 (-1.39%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 26, 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 (%)
Nov 26, 2024 3.580 3.600 3.490 3.550 290,991 -0.05(-1.39%)
Nov 25, 2024 3.600 3.755 3.580 3.600 620,290 +0.00(+0.00%)
Nov 22, 2024 3.450 3.605 3.390 3.600 530,194 +0.16(+4.65%)
Nov 21, 2024 3.390 3.490 3.320 3.440 352,834 +0.05(+1.47%)
Nov 20, 2024 3.370 3.400 3.295 3.390 343,228 +0.02(+0.59%)
Nov 19, 2024 3.170 3.380 3.165 3.370 311,450 +0.15(+4.66%)
Nov 18, 2024 3.100 3.249 3.100 3.220 383,678 +0.12(+3.87%)
Nov 15, 2024 3.270 3.300 3.045 3.100 828,445 -0.14(-4.32%)
Nov 14, 2024 3.310 3.400 3.220 3.240 1,039,279 -0.04(-1.22%)
Nov 13, 2024 3.370 3.590 3.240 3.280 760,067 -0.02(-0.46%)
Nov 12, 2024 3.240 3.390 3.210 3.295 747,545 -0.00(-0.15%)
Nov 11, 2024 3.720 3.725 3.290 3.300 659,195 -0.39(-10.57%)
Nov 08, 2024 3.630 4.040 3.560 3.690 1,297,895 -0.04(-1.07%)
Nov 07, 2024 3.250 3.740 2.920 3.730 955,431 +0.38(+11.34%)
Nov 06, 2024 3.460 3.560 3.260 3.350 870,136 +0.08(+2.45%)
Nov 05, 2024 3.230 3.290 3.180 3.270 319,197 +0.04(+1.24%)
Nov 04, 2024 3.210 3.300 3.160 3.230 258,908 +0.02(+0.62%)
Nov 01, 2024 3.070 3.270 3.070 3.210 433,023 +0.15(+4.90%)
Oct 31, 2024 3.170 3.185 3.060 3.060 315,977 -0.09(-2.86%)
Oct 30, 2024 3.100 3.200 3.060 3.150 259,520 +0.04(+1.29%)
Oct 29, 2024 3.140 3.150 3.050 3.110 240,167 -0.06(-1.89%)
Oct 28, 2024 3.160 3.240 3.160 3.170 254,087 +0.07(+2.26%)
Oct 25, 2024 3.140 3.160 3.071 3.100 236,511 +0.00(+0.00%)
Oct 24, 2024 3.090 3.145 3.080 3.100 240,944 +0.04(+1.31%)
Oct 23, 2024 3.090 3.135 2.980 3.060 295,909 -0.06(-1.92%)
Oct 22, 2024 3.000 3.130 3.000 3.120 454,521 +0.10(+3.31%)
Oct 21, 2024 3.120 3.155 2.995 3.020 403,811 -0.12(-3.82%)
Oct 18, 2024 3.180 3.350 3.120 3.140 559,056 -0.02(-0.63%)
Oct 17, 2024 3.160 3.200 3.055 3.160 649,539 -0.02(-0.63%)
Oct 16, 2024 3.240 3.300 3.170 3.180 380,732 -0.01(-0.31%)
Oct 15, 2024 3.270 3.310 3.180 3.190 406,849 -0.08(-2.45%)
Oct 14, 2024 3.150 3.275 3.120 3.270 244,813 +0.11(+3.48%)
Oct 11, 2024 3.050 3.165 3.040 3.160 237,562 +0.10(+3.27%)
Oct 10, 2024 3.090 3.120 3.030 3.060 231,901 -0.04(-1.29%)
Oct 09, 2024 3.130 3.200 3.070 3.100 377,271 -0.04(-1.27%)
Oct 08, 2024 3.050 3.160 3.035 3.140 358,996 +0.09(+2.95%)
Oct 07, 2024 3.060 3.090 2.950 3.050 1,395,151 -0.01(-0.33%)
Oct 04, 2024 3.190 3.210 3.060 3.060 468,529 -0.07(-2.24%)
Oct 03, 2024 3.240 3.270 2.990 3.130 623,058 -0.16(-4.86%)
Oct 02, 2024 3.290 3.350 3.250 3.290 331,466 -0.03(-0.90%)
Oct 01, 2024 3.400 3.405 3.310 3.320 486,768 -0.11(-3.21%)
Sep 30, 2024 3.470 3.490 3.300 3.430 1,142,088 -0.08(-2.28%)
Sep 27, 2024 3.540 3.595 3.485 3.510 379,422 +0.01(+0.29%)
Sep 26, 2024 3.600 3.610 3.480 3.500 467,232 -0.04(-1.13%)
Sep 25, 2024 3.700 3.700 3.520 3.540 732,560 -0.16(-4.32%)
Sep 24, 2024 3.620 3.730 3.580 3.700 408,144 +0.10(+2.78%)
Sep 23, 2024 3.860 3.930 3.600 3.600 436,236 -0.26(-6.74%)
Sep 20, 2024 3.940 4.000 3.830 3.860 4,060,934 -0.14(-3.50%)
Sep 19, 2024 4.050 4.050 3.910 4.000 536,733 +0.11(+2.83%)
Sep 18, 2024 3.900 4.100 3.660 3.890 614,387 -0.02(-0.51%)
Sep 17, 2024 3.970 3.970 3.845 3.910 579,182 +0.00(+0.00%)
Sep 16, 2024 3.910 3.960 3.750 3.910 495,579 +0.00(+0.00%)
Sep 13, 2024 3.740 3.930 3.735 3.910 512,141 +0.24(+6.54%)
Sep 12, 2024 3.640 3.695 3.570 3.670 711,175 +0.04(+1.10%)
Sep 11, 2024 3.640 3.670 3.510 3.630 409,213 +0.01(+0.28%)
Sep 10, 2024 3.380 3.630 3.350 3.620 536,126 +0.23(+6.78%)
Sep 09, 2024 3.720 3.720 3.250 3.390 1,369,426 -0.35(-9.36%)
Sep 06, 2024 3.900 3.960 3.710 3.740 550,365 -0.17(-4.35%)
Sep 05, 2024 3.850 3.920 3.810 3.910 439,579 +0.07(+1.82%)
Sep 04, 2024 3.720 3.850 3.460 3.840 584,760 +0.10(+2.67%)
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.