Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	4.290	4.255	4.255	4.330	901,911	+0.06(+1.41%)
Mar 27, 2024	4.500	4.510	4.245	4.270	798,313	-0.16(-3.61%)
Mar 26, 2024	4.740	4.950	4.420	4.430	1,379,767	+0.19(+4.48%)
Mar 25, 2024	4.180	4.320	4.180	4.240	395,605	+0.04(+0.95%)
Mar 22, 2024	4.220	4.230	4.180	4.200	329,181	-0.02(-0.47%)
Mar 21, 2024	4.240	4.320	4.200	4.220	497,542	-0.02(-0.47%)
Mar 20, 2024	4.200	4.280	4.155	4.240	571,226	-0.01(-0.24%)
Mar 19, 2024	4.180	4.340	4.160	4.250	853,137	+0.04(+0.95%)
Mar 18, 2024	4.250	4.280	4.115	4.210	983,261	-0.04(-0.94%)
Mar 15, 2024	4.050	4.310	4.050	4.250	1,075,412	+0.20(+4.94%)
Mar 14, 2024	4.050	4.080	4.000	4.050	662,447	+0.00(+0.00%)
Mar 13, 2024	4.000	4.110	4.000	4.050	415,748	+0.01(+0.25%)
Mar 12, 2024	3.910	4.050	3.890	4.040	522,371	+0.13(+3.32%)
Mar 11, 2024	3.840	3.930	3.830	3.910	351,561	+0.06(+1.56%)
Mar 08, 2024	3.810	3.960	3.770	3.850	573,207	+0.11(+2.94%)
Mar 07, 2024	3.620	3.790	3.600	3.740	378,526	+0.24(+6.86%)
Mar 06, 2024	3.670	3.690	3.450	3.500	534,617	-0.15(-4.11%)
Mar 05, 2024	3.620	3.810	3.520	3.650	584,107	+0.02(+0.55%)
Mar 04, 2024	3.850	3.890	3.530	3.630	663,579	-0.23(-5.96%)

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.