Skip to main content

Advantage Solutions Inc (NQ: ADV )

4.090 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 16, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jun 03, 2024 3.480 3.480 3.230 3.240 836,567 -0.20(-5.81%)
May 31, 2024 3.460 3.485 3.365 3.440 800,157 -0.02(-0.58%)
May 30, 2024 3.550 3.580 3.460 3.460 936,453 -0.06(-1.70%)
May 29, 2024 3.460 3.530 3.400 3.520 867,173 -0.02(-0.56%)
May 28, 2024 3.500 3.570 3.483 3.540 869,605 +0.08(+2.31%)
May 24, 2024 3.480 3.520 3.440 3.460 385,957 -0.01(-0.29%)
May 23, 2024 3.610 3.620 3.430 3.470 781,818 -0.10(-2.80%)
May 22, 2024 3.510 3.630 3.440 3.570 905,093 +0.05(+1.42%)
May 21, 2024 3.590 3.650 3.490 3.520 945,304 -0.10(-2.76%)
May 20, 2024 3.350 3.630 3.337 3.620 1,463,684 +0.25(+7.42%)
May 17, 2024 3.340 3.410 3.300 3.370 805,264 +0.05(+1.51%)
May 16, 2024 3.400 3.410 3.260 3.320 811,819 -0.08(-2.35%)
May 15, 2024 3.430 3.515 3.160 3.400 2,140,584 +0.00(+0.00%)
May 14, 2024 3.480 3.630 3.400 3.400 1,147,226 -0.02(-0.58%)
May 13, 2024 3.470 3.660 3.300 3.420 1,698,892 -0.09(-2.56%)
May 10, 2024 3.700 3.700 3.440 3.510 1,292,183 -0.23(-6.15%)
May 09, 2024 3.230 3.760 3.010 3.740 2,272,856 -0.52(-12.21%)
May 08, 2024 4.250 4.310 4.160 4.260 1,157,428 -0.02(-0.47%)
May 07, 2024 4.450 4.520 4.280 4.280 623,894 -0.24(-5.31%)
May 06, 2024 4.550 4.680 4.510 4.520 626,633 -0.03(-0.66%)
May 03, 2024 4.660 4.710 4.535 4.550 539,560 -0.01(-0.22%)
May 02, 2024 4.440 4.590 4.400 4.560 642,419 +0.14(+3.17%)
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.