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

Advantage Solutions Inc (NQ: ADV )

3.460 -0.010 (-0.29%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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 (%)
May 31, 2023 2.000 2.080 1.900 1.900 1,843,132 -0.10(-5.00%)
May 30, 2023 1.940 2.050 1.910 2.000 418,006 +0.09(+4.71%)
May 26, 2023 1.890 1.960 1.890 1.910 483,729 +0.00(+0.00%)
May 25, 2023 1.800 1.940 1.800 1.910 406,687 +0.13(+7.30%)
May 24, 2023 1.870 1.865 1.690 1.780 457,924 -0.10(-5.32%)
May 23, 2023 1.930 2.010 1.870 1.880 576,685 -0.02(-1.05%)
May 22, 2023 1.820 1.900 1.795 1.900 472,179 +0.08(+4.40%)
May 19, 2023 1.880 1.920 1.805 1.820 582,291 -0.02(-1.09%)
May 18, 2023 1.830 2.040 1.810 1.840 786,738 +0.07(+3.95%)
May 17, 2023 1.650 1.770 1.620 1.770 337,551 +0.13(+7.93%)
May 16, 2023 1.580 1.800 1.580 1.640 734,903 +0.10(+6.49%)
May 15, 2023 1.390 1.620 1.390 1.540 610,270 +0.13(+9.22%)
May 12, 2023 1.420 1.470 1.370 1.410 686,089 -0.03(-2.08%)
May 11, 2023 1.460 1.460 1.270 1.440 671,819 -0.06(-4.00%)
May 10, 2023 1.300 1.620 1.300 1.500 902,129 +0.20(+15.38%)
May 09, 2023 1.260 1.310 1.190 1.300 551,186 +0.01(+0.78%)
May 08, 2023 1.290 1.290 1.230 1.290 203,363 +0.06(+4.88%)
May 05, 2023 1.190 1.250 1.180 1.230 210,674 +0.04(+3.36%)
May 04, 2023 1.200 1.217 1.170 1.190 274,274 +0.01(+0.85%)
May 03, 2023 1.210 1.240 1.180 1.180 267,069 -0.02(-1.67%)
May 02, 2023 1.290 1.290 1.200 1.200 313,316 -0.11(-8.40%)
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.