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

Advantage Solutions Inc (NQ: ADV )

3.500 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 26, 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 (%)
Sep 26, 2024 3.600 3.610 3.480 3.500 467,232 -0.04(-1.13%)
Sep 25, 2024 3.700 3.700 3.520 3.540 732,560 -0.16(-4.32%)
Sep 24, 2024 3.620 3.730 3.580 3.700 408,144 +0.10(+2.78%)
Sep 23, 2024 3.860 3.930 3.600 3.600 436,236 -0.26(-6.74%)
Sep 20, 2024 3.940 4.000 3.830 3.860 4,060,934 -0.14(-3.50%)
Sep 19, 2024 4.050 4.050 3.910 4.000 536,733 +0.11(+2.83%)
Sep 18, 2024 3.900 4.100 3.660 3.890 614,387 -0.02(-0.51%)
Sep 17, 2024 3.970 3.970 3.845 3.910 579,182 +0.00(+0.00%)
Sep 16, 2024 3.910 3.960 3.750 3.910 495,579 +0.00(+0.00%)
Sep 13, 2024 3.740 3.930 3.735 3.910 512,141 +0.24(+6.54%)
Sep 12, 2024 3.640 3.695 3.570 3.670 711,175 +0.04(+1.10%)
Sep 11, 2024 3.640 3.670 3.510 3.630 409,213 +0.01(+0.28%)
Sep 10, 2024 3.380 3.630 3.350 3.620 536,126 +0.23(+6.78%)
Sep 09, 2024 3.720 3.720 3.250 3.390 1,369,426 -0.35(-9.36%)
Sep 06, 2024 3.900 3.960 3.710 3.740 550,365 -0.17(-4.35%)
Sep 05, 2024 3.850 3.920 3.810 3.910 439,579 +0.07(+1.82%)
Sep 04, 2024 3.720 3.850 3.460 3.840 584,760 +0.10(+2.67%)
Sep 03, 2024 3.820 3.830 3.670 3.740 513,434 -0.13(-3.36%)
Aug 30, 2024 3.820 3.900 3.470 3.870 577,777 +0.05(+1.31%)
Aug 29, 2024 3.820 3.875 3.750 3.820 752,769 +0.00(+0.00%)
Aug 28, 2024 3.770 3.830 3.705 3.820 408,513 +0.06(+1.60%)
Aug 27, 2024 3.730 3.800 3.650 3.760 842,042 -0.01(-0.27%)
Aug 26, 2024 3.800 3.890 3.750 3.770 525,783 -0.01(-0.26%)
Aug 23, 2024 3.620 3.800 3.580 3.780 912,415 +0.16(+4.42%)
Aug 22, 2024 3.750 3.750 3.590 3.620 342,019 -0.12(-3.21%)
Aug 21, 2024 3.710 3.790 3.670 3.740 732,027 +0.08(+2.05%)
Aug 20, 2024 3.710 3.710 3.555 3.665 404,504 -0.06(-1.48%)
Aug 19, 2024 3.590 3.755 3.580 3.720 358,932 +0.13(+3.62%)
Aug 16, 2024 3.590 3.684 3.370 3.590 323,813 -0.01(-0.28%)
Aug 15, 2024 3.530 3.640 3.530 3.600 341,820 +0.08(+2.27%)
Aug 14, 2024 3.670 3.700 3.510 3.520 346,547 -0.14(-3.83%)
Aug 13, 2024 3.650 3.740 3.570 3.660 415,842 +0.04(+1.10%)
Aug 12, 2024 3.630 3.720 3.555 3.620 624,005 -0.04(-1.09%)
Aug 09, 2024 3.760 3.780 3.550 3.660 849,578 -0.09(-2.53%)
Aug 08, 2024 3.770 3.885 3.660 3.755 551,530 -0.01(-0.27%)
Aug 07, 2024 2.950 3.850 2.950 3.765 894,335 +0.16(+4.29%)
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%)
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%)
May 01, 2024 4.250 4.560 4.250 4.420 760,274 +0.16(+3.76%)
Apr 30, 2024 4.250 4.310 4.220 4.260 497,299 -0.07(-1.62%)
Apr 29, 2024 4.510 4.535 4.320 4.330 533,801 -0.18(-3.99%)
Apr 26, 2024 4.590 4.620 4.490 4.510 575,491 -0.04(-0.88%)
Apr 25, 2024 4.510 4.600 4.390 4.550 1,094,088 -0.02(-0.44%)
Apr 24, 2024 4.710 4.820 4.510 4.570 1,222,358 -0.11(-2.35%)
Apr 23, 2024 4.510 4.820 4.510 4.680 1,277,340 +0.19(+4.23%)
Apr 22, 2024 4.330 4.530 4.317 4.490 880,603 +0.16(+3.70%)
Apr 19, 2024 4.230 4.375 4.220 4.330 881,278 +0.07(+1.64%)
Apr 18, 2024 4.250 4.395 4.215 4.260 975,227 +0.00(+0.00%)
Apr 17, 2024 4.240 4.310 4.240 4.260 666,153 +0.05(+1.19%)
Apr 16, 2024 4.100 4.290 4.040 4.210 971,766 +0.09(+2.18%)
Apr 15, 2024 4.220 4.280 4.090 4.120 1,534,236 -0.10(-2.37%)
Apr 12, 2024 4.300 4.415 4.175 4.220 1,004,378 -0.11(-2.54%)
Apr 11, 2024 4.050 4.395 4.050 4.330 944,660 +0.20(+4.84%)
Apr 10, 2024 4.150 4.220 4.040 4.130 880,247 -0.17(-3.95%)
Apr 09, 2024 4.250 4.310 4.170 4.300 797,966 +0.05(+1.18%)
Apr 08, 2024 4.360 4.380 4.230 4.250 732,405 -0.01(-0.23%)
Apr 05, 2024 4.270 4.405 4.240 4.260 952,079 -0.03(-0.70%)
Apr 04, 2024 4.480 4.480 4.240 4.290 886,790 -0.06(-1.38%)
Apr 03, 2024 4.430 4.430 4.260 4.350 552,803 +0.07(+1.64%)
Apr 02, 2024 4.210 4.300 4.170 4.280 525,426 -0.01(-0.23%)
Apr 01, 2024 4.390 4.445 4.250 4.290 564,269 -0.04(-0.92%)
Mar 28, 2024 4.290 4.255 4.255 4.330 901,911 +0.06(+1.41%)
Mar 27, 2024 4.500 4.510 4.245 4.270 798,313 -0.16(-3.61%)
Mar 26, 2024 4.740 4.950 4.420 4.430 1,379,767 +0.19(+4.48%)
Mar 25, 2024 4.180 4.320 4.180 4.240 395,605 +0.04(+0.95%)
Mar 22, 2024 4.220 4.230 4.180 4.200 329,181 -0.02(-0.47%)
Mar 21, 2024 4.240 4.320 4.200 4.220 497,542 -0.02(-0.47%)
Mar 20, 2024 4.200 4.280 4.155 4.240 571,226 -0.01(-0.24%)
Mar 19, 2024 4.180 4.340 4.160 4.250 853,137 +0.04(+0.95%)
Mar 18, 2024 4.250 4.280 4.115 4.210 983,261 -0.04(-0.94%)
Mar 15, 2024 4.050 4.310 4.050 4.250 1,075,412 +0.20(+4.94%)
Mar 14, 2024 4.050 4.080 4.000 4.050 662,447 +0.00(+0.00%)
Mar 13, 2024 4.000 4.110 4.000 4.050 415,748 +0.01(+0.25%)
Mar 12, 2024 3.910 4.050 3.890 4.040 522,371 +0.13(+3.32%)
Mar 11, 2024 3.840 3.930 3.830 3.910 351,561 +0.06(+1.56%)
Mar 08, 2024 3.810 3.960 3.770 3.850 573,207 +0.11(+2.94%)
Mar 07, 2024 3.620 3.790 3.600 3.740 378,526 +0.24(+6.86%)
Mar 06, 2024 3.670 3.690 3.450 3.500 534,617 -0.15(-4.11%)
Mar 05, 2024 3.620 3.810 3.520 3.650 584,107 +0.02(+0.55%)
Mar 04, 2024 3.850 3.890 3.530 3.630 663,579 -0.23(-5.96%)
Mar 01, 2024 3.930 4.005 3.840 3.860 523,961 +0.05(+1.31%)
Feb 29, 2024 4.000 4.270 3.680 3.810 1,183,191 +0.03(+0.79%)
Feb 28, 2024 3.930 3.960 3.770 3.780 498,123 -0.21(-5.26%)
Feb 27, 2024 3.900 4.050 3.900 3.990 497,484 +0.12(+3.10%)
Feb 26, 2024 3.820 3.920 3.800 3.870 592,211 +0.03(+0.78%)
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%)
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.