Skip to main content

Advantage Solutions Inc (NQ: ADV )

3.840 -0.020 (-0.52%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 23, 2024 3.860 3.925 3.820 3.840 269,361 -0.02(-0.52%)
Feb 22, 2024 3.820 3.930 3.820 3.860 397,831 +0.02(+0.52%)
Feb 21, 2024 4.020 4.040 3.820 3.840 521,335 -0.18(-4.48%)
Feb 20, 2024 3.870 4.045 3.820 4.020 421,068 +0.08(+2.03%)
Feb 16, 2024 4.100 4.130 3.920 3.940 489,144 -0.10(-2.48%)
Feb 15, 2024 3.900 4.075 3.775 4.040 642,586 +0.19(+4.94%)
Feb 14, 2024 3.770 3.870 3.760 3.850 405,871 +0.10(+2.67%)
Feb 13, 2024 3.850 3.910 3.720 3.750 611,248 -0.25(-6.25%)
Feb 12, 2024 3.940 4.070 3.940 4.000 645,239 +0.05(+1.27%)
Feb 09, 2024 3.890 4.001 3.850 3.950 648,354 +0.06(+1.54%)
Feb 08, 2024 3.990 4.080 3.790 3.890 522,415 -0.10(-2.51%)
Feb 07, 2024 3.760 4.040 3.636 3.990 819,297 +0.33(+9.02%)
Feb 06, 2024 3.740 3.740 3.650 3.660 288,359 -0.02(-0.54%)
Feb 05, 2024 3.850 3.860 3.680 3.680 438,301 -0.19(-4.91%)
Feb 02, 2024 4.080 4.110 3.870 3.870 529,521 -0.27(-6.52%)
Feb 01, 2024 4.220 4.220 4.031 4.140 416,421 +0.11(+2.73%)
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%)
Jan 02, 2024 3.620 3.700 3.580 3.600 539,580 -0.02(-0.55%)
Dec 29, 2023 3.820 3.870 3.590 3.620 963,854 -0.24(-6.22%)
Dec 28, 2023 3.980 4.010 3.850 3.860 417,027 -0.15(-3.74%)
Dec 27, 2023 3.990 4.040 3.900 4.010 321,094 +0.02(+0.50%)
Dec 26, 2023 3.950 3.990 3.870 3.990 255,377 +0.05(+1.27%)
Dec 22, 2023 3.970 4.050 3.900 3.940 461,521 -0.02(-0.51%)
Dec 21, 2023 3.870 3.985 3.860 3.960 423,204 +0.11(+2.86%)
Dec 20, 2023 3.950 4.050 3.850 3.850 727,898 -0.08(-2.04%)
Dec 19, 2023 3.820 3.945 3.800 3.930 859,123 +0.12(+3.15%)
Dec 18, 2023 3.840 3.950 3.735 3.810 756,182 -0.02(-0.52%)
Dec 15, 2023 3.610 3.840 3.565 3.830 1,475,414 +0.26(+7.28%)
Dec 14, 2023 3.300 3.590 3.300 3.570 1,388,567 +0.34(+10.53%)
Dec 13, 2023 3.190 3.360 3.170 3.230 2,018,996 +0.03(+0.94%)
Dec 12, 2023 3.180 3.260 3.170 3.200 1,262,871 +0.00(+0.00%)
Dec 11, 2023 3.290 3.346 3.190 3.200 1,429,888 -0.06(-1.84%)
Dec 08, 2023 3.060 3.275 3.040 3.260 872,696 +0.20(+6.54%)
Dec 07, 2023 3.020 3.090 3.000 3.060 976,264 +0.06(+2.00%)
Dec 06, 2023 2.920 3.060 2.850 3.000 1,205,736 +0.13(+4.53%)
Dec 05, 2023 2.800 2.900 2.775 2.870 692,138 +0.07(+2.50%)
Dec 04, 2023 2.760 2.840 2.680 2.800 428,520 +0.01(+0.36%)
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.