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

Advantage Solutions Inc. - Class A Common Stock (NQ: ADV )

2.710 -0.040 (-1.45%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 14, 2025 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 (%)
Feb 14, 2025 2.780 2.840 2.695 2.710 208,787 -0.04(-1.45%)
Feb 13, 2025 2.720 2.765 2.670 2.750 245,879 +0.05(+1.85%)
Feb 12, 2025 2.740 2.780 2.680 2.700 205,117 -0.06(-2.17%)
Feb 11, 2025 2.630 2.820 2.630 2.760 331,461 +0.10(+3.76%)
Feb 10, 2025 2.750 2.777 2.650 2.660 355,692 -0.07(-2.56%)
Feb 07, 2025 2.720 2.740 2.630 2.730 348,608 -0.01(-0.36%)
Feb 06, 2025 2.760 2.825 2.725 2.740 249,561 +0.00(+0.00%)
Feb 05, 2025 2.690 2.745 2.640 2.740 288,256 +0.07(+2.62%)
Feb 04, 2025 2.600 2.680 2.600 2.670 205,392 +0.05(+1.91%)
Feb 03, 2025 2.570 2.660 2.555 2.620 320,203 -0.02(-0.76%)
Jan 31, 2025 2.710 2.730 2.590 2.640 357,038 -0.08(-2.94%)
Jan 30, 2025 2.750 2.820 2.705 2.720 156,915 -0.02(-0.73%)
Jan 29, 2025 2.810 2.820 2.710 2.740 283,892 -0.07(-2.49%)
Jan 28, 2025 2.880 2.890 2.765 2.810 249,214 -0.09(-3.10%)
Jan 27, 2025 2.630 2.950 2.625 2.900 721,834 +0.25(+9.43%)
Jan 24, 2025 2.600 2.675 2.600 2.650 319,596 +0.03(+1.15%)
Jan 23, 2025 2.670 2.680 2.565 2.620 582,804 -0.08(-2.96%)
Jan 22, 2025 2.610 2.740 2.610 2.700 521,870 +0.09(+3.45%)
Jan 21, 2025 2.540 2.620 2.490 2.610 501,148 +0.09(+3.57%)
Jan 17, 2025 2.470 2.560 2.460 2.520 466,120 +0.09(+3.70%)
Jan 16, 2025 2.380 2.450 2.285 2.430 599,233 +0.05(+2.10%)
Jan 15, 2025 2.370 2.430 2.330 2.380 453,283 +0.08(+3.48%)
Jan 14, 2025 2.360 2.360 2.220 2.300 582,966 +0.00(+0.00%)
Jan 13, 2025 2.380 2.450 2.280 2.300 645,194 -0.08(-3.36%)
Jan 10, 2025 2.580 2.585 2.380 2.380 381,252 -0.25(-9.51%)
Jan 08, 2025 2.680 2.680 2.555 2.630 436,661 -0.03(-1.13%)
Jan 07, 2025 2.670 2.720 2.625 2.660 433,444 +0.01(+0.38%)
Jan 06, 2025 2.780 2.855 2.640 2.650 283,862 -0.19(-6.69%)
Jan 03, 2025 2.810 2.850 2.760 2.840 263,888 +0.03(+1.07%)
Jan 02, 2025 2.930 2.935 2.710 2.810 479,380 -0.11(-3.77%)
Dec 31, 2024 2.920 0 +0.01(+0.34%)
Dec 30, 2024 2.930 2.935 2.861 2.910 141,295 -0.06(-2.02%)
Dec 27, 2024 2.990 3.015 2.830 2.970 349,902 -0.06(-1.98%)
Dec 26, 2024 3.020 3.070 3.000 3.030 195,771 -0.02(-0.66%)
Dec 24, 2024 3.000 3.050 2.960 3.050 104,750 +0.06(+2.01%)
Dec 23, 2024 3.170 3.170 2.970 2.990 206,045 -0.12(-3.86%)
Dec 20, 2024 3.100 3.195 3.060 3.110 647,444 -0.02(-0.80%)
Dec 19, 2024 3.150 3.179 3.085 3.135 195,675 +0.01(+0.48%)
Dec 18, 2024 3.290 3.370 3.045 3.120 378,893 -0.17(-5.17%)
Dec 17, 2024 3.290 3.335 3.205 3.290 338,680 -0.02(-0.60%)
Dec 16, 2024 3.430 3.450 3.265 3.310 419,325 -0.14(-4.06%)
Dec 13, 2024 3.430 3.470 3.360 3.450 261,394 -0.02(-0.58%)
Dec 12, 2024 3.440 3.480 3.380 3.470 290,559 +0.02(+0.58%)
Dec 11, 2024 3.530 3.540 3.435 3.450 634,716 -0.04(-1.15%)
Dec 10, 2024 3.390 3.525 3.340 3.490 348,380 +0.05(+1.45%)
Dec 09, 2024 3.540 3.620 3.420 3.440 214,514 -0.08(-2.27%)
Dec 06, 2024 3.480 3.550 3.460 3.520 287,741 +0.07(+2.03%)
Dec 05, 2024 3.570 3.570 3.445 3.450 534,009 -0.12(-3.36%)
Dec 04, 2024 3.640 3.640 3.560 3.570 347,132 -0.07(-1.92%)
Dec 03, 2024 3.720 3.720 3.580 3.640 379,644 -0.07(-1.89%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.