Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Advantage Solutions Inc (NQ: ADV )

3.775 +0.165 (+4.57%)
Streaming Delayed Price Updated: 3:53 PM EDT, Aug 7, 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 (%)
Aug 06, 2024 3.490 3.645 3.405 3.610 1,178,356 +0.07(+1.98%)
Aug 05, 2024 3.270 3.600 3.230 3.540 1,011,350 -0.13(-3.54%)
Aug 02, 2024 3.600 3.780 3.570 3.670 929,455 -0.16(-4.18%)
Aug 01, 2024 4.050 4.070 3.705 3.830 939,806 -0.18(-4.49%)
Jul 31, 2024 4.040 4.160 3.935 4.010 1,257,242 +0.00(+0.00%)
Jul 30, 2024 3.890 4.050 3.620 4.010 740,967 +0.12(+3.08%)
Jul 29, 2024 3.920 4.025 3.855 3.890 565,526 -0.04(-1.02%)
Jul 26, 2024 3.780 3.930 3.765 3.930 804,326 +0.26(+7.08%)
Jul 25, 2024 3.740 3.920 3.520 3.670 1,580,418 -0.06(-1.61%)
Jul 24, 2024 3.740 3.850 3.500 3.730 792,202 -0.04(-1.06%)
Jul 23, 2024 3.760 3.830 3.680 3.770 553,708 +0.01(+0.27%)
Jul 22, 2024 3.780 3.805 3.645 3.760 1,071,712 +0.06(+1.62%)
Jul 19, 2024 3.690 3.805 3.470 3.700 884,523 -0.01(-0.27%)
Jul 18, 2024 3.840 3.910 3.460 3.710 706,150 -0.18(-4.63%)
Jul 17, 2024 4.040 4.060 3.860 3.890 1,521,504 -0.20(-4.89%)
Jul 16, 2024 3.950 4.135 3.950 4.090 1,149,317 +0.17(+4.34%)
Jul 15, 2024 3.760 3.935 3.750 3.920 1,177,654 +0.19(+5.09%)
Jul 12, 2024 3.670 3.790 3.655 3.730 1,033,898 +0.09(+2.47%)
Jul 11, 2024 3.430 3.640 3.420 3.640 1,133,217 +0.30(+8.98%)
Jul 10, 2024 3.340 3.380 3.290 3.340 424,543 +0.02(+0.60%)
Jul 09, 2024 3.240 3.350 3.240 3.320 628,488 +0.00(+0.00%)
Jul 08, 2024 3.270 3.435 3.270 3.320 1,103,895 +0.08(+2.47%)
Jul 05, 2024 3.230 3.330 3.170 3.240 812,441 -0.01(-0.31%)
Jul 03, 2024 3.130 3.295 3.130 3.250 369,298 +0.07(+2.20%)
Jul 02, 2024 3.130 3.180 3.095 3.180 577,717 +0.05(+1.60%)
Jul 01, 2024 3.290 3.290 3.100 3.130 734,717 -0.09(-2.80%)
Jun 28, 2024 3.210 3.335 3.200 3.220 3,825,417 +0.01(+0.31%)
Jun 27, 2024 3.150 3.220 3.070 3.210 1,445,188 +0.06(+1.90%)
Jun 26, 2024 3.020 3.220 3.020 3.150 1,393,983 +0.10(+3.28%)
Jun 25, 2024 3.080 3.150 2.945 3.050 2,142,660 +0.18(+6.27%)
Jun 24, 2024 2.880 2.960 2.810 2.870 1,885,352 -0.03(-1.03%)
Jun 21, 2024 2.790 2.940 2.750 2.900 2,970,352 +0.16(+5.84%)
Jun 20, 2024 2.950 2.950 2.700 2.740 2,462,030 -0.22(-7.43%)
Jun 18, 2024 3.000 3.115 2.920 2.960 2,954,882 -0.03(-1.00%)
Jun 17, 2024 2.780 3.000 2.750 2.990 982,624 +0.21(+7.55%)
Jun 14, 2024 2.820 2.900 2.730 2.780 1,131,182 -0.15(-5.12%)
Jun 13, 2024 3.070 3.110 2.785 2.930 1,456,675 -0.13(-4.25%)
Jun 12, 2024 3.090 3.160 3.030 3.060 934,977 +0.05(+1.66%)
Jun 11, 2024 2.950 3.030 2.900 3.010 707,171 +0.02(+0.67%)
Jun 10, 2024 2.980 3.015 2.930 2.990 931,623 -0.03(-0.99%)
Jun 07, 2024 2.960 3.120 2.925 3.020 963,093 +0.04(+1.34%)
Jun 06, 2024 2.950 3.080 2.930 2.980 1,098,123 +0.05(+1.71%)
Jun 05, 2024 2.830 2.930 2.715 2.930 949,565 +0.06(+2.27%)
Jun 04, 2024 3.230 3.240 2.860 2.865 1,267,404 -0.38(-11.57%)
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.