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 (%)
Mar 31, 2022 6.470 6.590 6.340 6.380 318,088 -0.07(-1.09%)
Mar 30, 2022 6.700 6.710 6.370 6.450 265,191 -0.27(-4.02%)
Mar 29, 2022 6.280 6.740 6.239 6.720 348,974 +0.47(+7.52%)
Mar 28, 2022 6.270 6.290 6.110 6.250 164,877 -0.03(-0.48%)
Mar 25, 2022 6.310 6.370 6.110 6.280 193,437 +0.02(+0.32%)
Mar 24, 2022 6.200 6.326 6.170 6.260 174,966 +0.06(+0.97%)
Mar 23, 2022 6.300 6.430 6.170 6.200 261,672 -0.20(-3.13%)
Mar 22, 2022 6.450 6.620 6.350 6.400 227,806 -0.03(-0.47%)
Mar 21, 2022 6.390 6.500 6.170 6.430 535,894 +0.01(+0.16%)
Mar 18, 2022 6.380 6.540 6.330 6.420 737,060 -0.07(-1.08%)
Mar 17, 2022 6.130 6.530 6.130 6.490 236,774 +0.26(+4.17%)
Mar 16, 2022 6.050 6.320 5.920 6.230 337,198 +0.21(+3.49%)
Mar 15, 2022 6.110 6.170 5.940 6.020 256,961 -0.08(-1.31%)
Mar 14, 2022 5.920 6.140 5.740 6.100 242,238 +0.11(+1.84%)
Mar 11, 2022 6.130 6.250 5.970 5.990 235,584 -0.02(-0.33%)
Mar 10, 2022 5.980 6.110 5.820 6.010 599,678 -0.10(-1.64%)
Mar 09, 2022 5.680 6.210 5.660 6.110 505,908 +0.61(+11.09%)
Mar 08, 2022 5.460 5.680 5.240 5.500 558,581 +0.03(+0.55%)
Mar 07, 2022 5.740 5.759 5.320 5.470 1,017,133 -0.28(-4.87%)
Mar 04, 2022 6.100 6.170 5.580 5.750 956,719 -0.75(-11.54%)
Mar 03, 2022 6.600 6.620 6.280 6.500 816,978 -0.12(-1.81%)
Mar 02, 2022 6.240 7.370 6.088 6.620 710,558 -1.09(-14.14%)
Mar 01, 2022 7.900 8.180 7.620 7.710 291,084 -0.16(-2.03%)
Feb 28, 2022 7.690 7.970 7.650 7.870 285,387 +0.11(+1.42%)
Feb 25, 2022 7.650 7.840 7.630 7.760 170,803 +0.15(+1.97%)
Feb 24, 2022 7.260 7.640 7.190 7.610 239,200 +0.12(+1.67%)
Feb 23, 2022 7.730 7.770 7.430 7.485 134,125 -0.19(-2.48%)
Feb 22, 2022 7.710 7.850 7.026 7.675 128,160 -0.16(-1.98%)
Feb 18, 2022 7.830 0 +0.08(+1.03%)
Feb 17, 2022 7.590 7.790 7.440 7.750 122,401 +0.03(+0.39%)
Feb 16, 2022 7.510 7.820 7.400 7.720 203,655 +0.20(+2.66%)
Feb 15, 2022 7.260 7.570 7.260 7.520 191,924 +0.32(+4.44%)
Feb 14, 2022 7.180 7.265 7.095 7.200 134,046 +0.06(+0.84%)
Feb 11, 2022 7.230 7.315 7.030 7.140 192,796 -0.10(-1.38%)
Feb 10, 2022 7.290 7.360 7.180 7.240 221,504 -0.13(-1.76%)
Feb 09, 2022 7.460 7.560 7.270 7.370 206,379 -0.07(-0.94%)
Feb 08, 2022 7.390 7.470 7.230 7.440 199,316 +0.10(+1.36%)
Feb 07, 2022 7.250 7.370 7.150 7.340 265,423 +0.14(+1.94%)
Feb 04, 2022 7.300 7.330 7.050 7.200 213,903 -0.16(-2.17%)
Feb 03, 2022 7.160 7.385 7.360 357,730 +0.05(+0.68%)
Feb 02, 2022 7.360 7.400 7.180 7.310 276,372 -0.04(-0.54%)
Feb 01, 2022 7.290 7.380 7.105 7.350 331,075 +0.67(+10.03%)
Jan 28, 2022 6.450 6.690 6.215 6.680 466,392 +0.21(+3.25%)
Jan 27, 2022 6.690 6.780 6.370 6.470 192,892 -0.22(-3.29%)
Jan 26, 2022 6.800 6.900 6.600 6.690 523,230 -0.05(-0.74%)
Jan 25, 2022 6.780 6.850 6.540 6.740 476,046 -0.12(-1.75%)
Jan 24, 2022 6.630 6.980 6.450 6.860 299,303 +0.19(+2.85%)
Jan 21, 2022 6.710 6.990 6.640 6.670 543,529 -0.13(-1.91%)
Jan 20, 2022 6.730 7.030 6.660 6.800 221,994 +0.07(+1.04%)
Jan 19, 2022 6.970 6.970 6.630 6.730 479,393 -0.23(-3.30%)
Jan 18, 2022 7.150 7.220 6.930 6.960 367,139 -0.32(-4.40%)
Jan 14, 2022 7.280 0 +0.08(+1.11%)
Jan 13, 2022 7.210 7.310 7.050 7.200 669,114 +0.00(+0.00%)
Jan 12, 2022 7.510 7.660 7.140 7.200 637,615 -0.33(-4.38%)
Jan 11, 2022 7.340 7.670 7.060 7.530 700,742 +0.19(+2.59%)
Jan 10, 2022 7.110 7.360 6.980 7.340 1,007,467 +0.02(+0.27%)
Jan 07, 2022 7.420 7.543 7.220 7.320 399,033 -0.15(-2.01%)
Jan 06, 2022 7.390 7.500 7.190 7.470 829,073 +0.04(+0.54%)
Jan 05, 2022 7.850 7.970 7.385 7.430 383,393 -0.48(-6.07%)
Jan 04, 2022 8.240 8.240 7.890 7.910 191,912 -0.24(-2.94%)
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.