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

Advantage Solutions Inc WT (NQ: ADVWW )

0.0305 -0.0015 (-4.69%)
Streaming Delayed Price Updated: 2:49 PM EDT, Nov 1, 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 (%)
Nov 01, 2024 0.0345 0.0345 0.0250 0.0305 4,274 -0.00(-4.69%)
Oct 31, 2024 0.0365 0.0365 0.0231 0.0320 29,753 +0.01(+21.21%)
Oct 30, 2024 0.0280 0.0280 0.0240 0.0264 13,390 -0.00(-15.92%)
Oct 28, 2024 0.0314 78 +0.01(+32.49%)
Oct 25, 2024 0.0565 0.0565 0.0230 0.0237 43,148 -0.00(-10.23%)
Oct 23, 2024 0.0264 2 -0.00(-7.37%)
Oct 21, 2024 0.0285 4 -0.00(-9.52%)
Oct 17, 2024 0.0315 3 -0.00(-7.08%)
Oct 16, 2024 0.0248 0.0340 0.0248 0.0339 8,017 +0.00(+9.35%)
Oct 15, 2024 0.0599 0.0599 0.0240 0.0310 34,770 +0.00(+16.98%)
Oct 14, 2024 0.0260 0.0647 0.0258 0.0265 37,704 +0.00(+3.11%)
Oct 11, 2024 0.0257 0.0257 0.0257 0.0257 201 -0.02(-42.89%)
Oct 10, 2024 0.0650 0.0650 0.0250 0.0450 5,718 +0.02(+61.87%)
Oct 09, 2024 0.0489 0.0489 0.0254 0.0278 6,668 -0.02(-43.15%)
Oct 04, 2024 0.0489 10,143 -0.00(-3.36%)
Oct 03, 2024 0.0298 0.0600 0.0250 0.0506 37,537 +0.03(+103.21%)
Oct 02, 2024 0.0297 0.0297 0.0249 0.0249 5,463 -0.00(-2.73%)
Oct 01, 2024 0.0297 0.0298 0.0240 0.0256 14,407 -0.01(-18.47%)
Sep 30, 2024 0.0228 0.0314 0.0228 0.0314 22,613 +0.01(+29.75%)
Sep 27, 2024 0.0298 0.0298 0.0231 0.0242 28,163 +0.00(+19.80%)
Sep 26, 2024 0.0295 0.0298 0.0202 0.0202 34,472 -0.01(-32.44%)
Sep 25, 2024 0.0238 0.0299 0.0238 0.0299 38,142 +0.00(+0.34%)
Sep 24, 2024 0.0233 0.0299 0.0233 0.0298 5,341 +0.01(+28.45%)
Sep 23, 2024 0.0234 0.0234 0.0232 0.0232 905 -0.01(-22.41%)
Sep 20, 2024 0.0299 0.0299 0.0299 0.0299 2,204 -0.00(-0.66%)
Sep 18, 2024 0.0301 2 +0.00(+7.50%)
Sep 17, 2024 0.0299 0.0299 0.0252 0.0280 11,796 +0.00(+11.55%)
Sep 16, 2024 0.0250 0.0251 0.0250 0.0251 9,862 +0.00(+0.40%)
Sep 13, 2024 0.0252 0.0252 0.0250 0.0250 1,402 +0.00(+23.76%)
Sep 09, 2024 0.0202 2 -0.00(-19.20%)
Sep 06, 2024 0.0200 0.0289 0.0200 0.0250 55,466 -0.00(-13.49%)
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.