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

Advantage Solutions Inc (NQ: ADV )

3.510 -0.230 (-6.15%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
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%)
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.