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

Advantage Solutions Inc (NQ: ADV )

3.530 -0.040 (-1.12%)
Streaming Delayed Price Updated: 1:01 PM EDT, May 23, 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 (%)
Sep 30, 2021 8.580 8.700 8.480 8.650 588,607 +0.15(+1.76%)
Sep 29, 2021 8.450 8.610 8.330 8.500 326,681 +0.10(+1.19%)
Sep 28, 2021 8.630 8.830 8.330 8.400 168,447 -0.24(-2.78%)
Sep 27, 2021 8.510 8.760 8.420 8.640 177,469 +0.16(+1.89%)
Sep 24, 2021 8.560 8.565 8.450 8.480 174,944 -0.17(-1.97%)
Sep 23, 2021 8.590 8.670 8.570 8.650 135,788 +0.14(+1.65%)
Sep 22, 2021 8.420 8.750 8.420 8.510 221,717 +0.11(+1.31%)
Sep 21, 2021 8.560 8.580 8.320 8.400 175,560 -0.11(-1.29%)
Sep 20, 2021 8.650 8.690 8.400 8.510 564,686 -0.27(-3.08%)
Sep 17, 2021 8.480 8.810 8.340 8.780 1,112,065 +0.40(+4.77%)
Sep 16, 2021 8.830 8.830 8.300 8.380 503,596 -0.04(-0.48%)
Sep 15, 2021 8.360 8.510 8.230 8.420 225,258 +0.07(+0.84%)
Sep 14, 2021 8.540 8.590 8.300 8.350 291,633 -0.15(-1.76%)
Sep 13, 2021 8.400 8.650 8.340 8.500 458,910 +0.11(+1.31%)
Sep 10, 2021 8.740 8.740 8.380 8.390 383,174 -0.36(-4.11%)
Sep 09, 2021 8.995 8.995 8.640 8.750 218,017 +0.06(+0.69%)
Sep 08, 2021 9.040 9.040 8.650 8.690 321,741 -0.19(-2.14%)
Sep 07, 2021 8.860 8.920 8.780 8.880 378,268 +0.02(+0.23%)
Sep 03, 2021 8.810 8.925 8.710 8.860 267,263 +0.04(+0.45%)
Sep 02, 2021 8.740 8.950 8.510 8.820 383,918 +0.13(+1.50%)
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.