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

Advantage Solutions Inc (NQ: ADV )

4.510 -0.040 (-0.88%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 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 (%)
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%)
Feb 01, 2024 4.220 4.220 4.031 4.140 416,421 +0.11(+2.73%)
Jan 31, 2024 4.130 4.258 4.030 4.030 810,681 -0.20(-4.73%)
Jan 30, 2024 4.360 4.375 4.190 4.230 668,727 -0.15(-3.42%)
Jan 29, 2024 4.030 4.390 3.990 4.380 812,560 +0.34(+8.42%)
Jan 26, 2024 4.070 4.100 4.020 4.040 496,848 -0.02(-0.49%)
Jan 25, 2024 3.990 4.100 3.945 4.060 510,370 +0.14(+3.57%)
Jan 24, 2024 4.000 4.135 3.900 3.920 446,049 -0.05(-1.26%)
Jan 23, 2024 4.000 4.060 3.830 3.970 736,164 +0.01(+0.25%)
Jan 22, 2024 3.880 4.010 3.880 3.960 503,742 +0.08(+2.06%)
Jan 19, 2024 3.750 3.900 3.690 3.880 559,962 +0.16(+4.30%)
Jan 18, 2024 3.790 3.790 3.670 3.720 406,608 +0.04(+1.09%)
Jan 17, 2024 3.670 3.750 3.510 3.680 497,940 -0.06(-1.60%)
Jan 16, 2024 3.900 3.840 3.695 3.740 527,495 -0.10(-2.60%)
Jan 12, 2024 3.970 4.126 3.805 3.840 919,178 -0.07(-1.79%)
Jan 11, 2024 3.840 3.965 3.770 3.910 574,819 +0.04(+1.03%)
Jan 10, 2024 3.760 3.900 3.700 3.870 575,372 +0.15(+4.03%)
Jan 09, 2024 3.650 3.805 3.650 3.720 588,587 -0.06(-1.59%)
Jan 08, 2024 3.540 3.805 3.250 3.780 740,923 +0.17(+4.71%)
Jan 05, 2024 3.670 3.700 3.470 3.610 434,344 -0.01(-0.28%)
Jan 04, 2024 3.750 3.760 3.620 3.620 463,563 -0.13(-3.47%)
Jan 03, 2024 3.570 3.790 3.500 3.750 978,747 +0.15(+4.17%)
Jan 02, 2024 3.620 3.700 3.580 3.600 539,580 -0.02(-0.55%)
Dec 29, 2023 3.820 3.870 3.590 3.620 963,854 -0.24(-6.22%)
Dec 28, 2023 3.980 4.010 3.850 3.860 417,027 -0.15(-3.74%)
Dec 27, 2023 3.990 4.040 3.900 4.010 321,094 +0.02(+0.50%)
Dec 26, 2023 3.950 3.990 3.870 3.990 255,377 +0.05(+1.27%)
Dec 22, 2023 3.970 4.050 3.900 3.940 461,521 -0.02(-0.51%)
Dec 21, 2023 3.870 3.985 3.860 3.960 423,204 +0.11(+2.86%)
Dec 20, 2023 3.950 4.050 3.850 3.850 727,898 -0.08(-2.04%)
Dec 19, 2023 3.820 3.945 3.800 3.930 859,123 +0.12(+3.15%)
Dec 18, 2023 3.840 3.950 3.735 3.810 756,182 -0.02(-0.52%)
Dec 15, 2023 3.610 3.840 3.565 3.830 1,475,414 +0.26(+7.28%)
Dec 14, 2023 3.300 3.590 3.300 3.570 1,388,567 +0.34(+10.53%)
Dec 13, 2023 3.190 3.360 3.170 3.230 2,018,996 +0.03(+0.94%)
Dec 12, 2023 3.180 3.260 3.170 3.200 1,262,871 +0.00(+0.00%)
Dec 11, 2023 3.290 3.346 3.190 3.200 1,429,888 -0.06(-1.84%)
Dec 08, 2023 3.060 3.275 3.040 3.260 872,696 +0.20(+6.54%)
Dec 07, 2023 3.020 3.090 3.000 3.060 976,264 +0.06(+2.00%)
Dec 06, 2023 2.920 3.060 2.850 3.000 1,205,736 +0.13(+4.53%)
Dec 05, 2023 2.800 2.900 2.775 2.870 692,138 +0.07(+2.50%)
Dec 04, 2023 2.760 2.840 2.680 2.800 428,520 +0.01(+0.36%)
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.