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

Advantage Solutions Inc. - Class A Common Stock (NQ:ADV)

1.350 -0.030 (-2.17%)
Streaming Delayed Price Updated: 10:41 AM EDT, May 9, 2025 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 (%)
May 08, 2025 1.300 1.380 1.290 1.380 237,695 +0.08(+6.15%)
May 07, 2025 1.350 1.350 1.270 1.300 455,755 +0.01(+0.78%)
May 06, 2025 1.290 1.327 1.280 1.290 181,510 -0.04(-3.01%)
May 05, 2025 1.380 1.380 1.320 1.330 176,124 -0.05(-3.62%)
May 02, 2025 1.340 1.405 1.325 1.380 226,091 +0.06(+4.55%)
May 01, 2025 1.340 1.410 1.305 1.320 366,428 -0.02(-1.49%)
Apr 30, 2025 1.330 1.350 1.280 1.340 343,368 +0.00(+0.00%)
Apr 29, 2025 1.330 1.370 1.310 1.340 359,656 +0.00(+0.00%)
Apr 28, 2025 1.320 1.355 1.275 1.340 212,503 +0.02(+1.13%)
Apr 25, 2025 1.330 1.336 1.270 1.325 241,844 +0.02(+1.92%)
Apr 24, 2025 1.320 1.360 1.280 1.300 312,495 -0.01(-0.76%)
Apr 23, 2025 1.360 1.395 1.285 1.310 387,412 +0.02(+1.55%)
Apr 22, 2025 1.230 1.310 1.205 1.290 354,388 +0.06(+4.88%)
Apr 21, 2025 1.200 1.240 1.170 1.230 382,264 +0.01(+0.82%)
Apr 17, 2025 1.250 1.270 1.190 1.220 411,578 -0.03(-2.40%)
Apr 16, 2025 1.210 1.270 1.180 1.250 494,474 +0.02(+1.63%)
Apr 15, 2025 1.190 1.275 1.190 1.230 409,189 +0.04(+3.36%)
Apr 14, 2025 1.240 1.256 1.150 1.190 695,262 -0.01(-0.83%)
Apr 11, 2025 1.280 1.280 1.175 1.200 628,867 -0.08(-6.25%)
Apr 10, 2025 1.360 1.370 1.220 1.280 838,133 -0.08(-5.88%)
Apr 09, 2025 1.140 1.370 1.110 1.360 851,867 +0.22(+19.30%)
Apr 08, 2025 1.280 1.321 1.130 1.140 704,073 -0.11(-8.80%)
Apr 07, 2025 1.240 1.300 1.190 1.250 799,997 -0.05(-3.85%)
Apr 04, 2025 1.270 1.340 1.240 1.300 563,475 -0.01(-0.76%)
Apr 03, 2025 1.380 1.427 1.300 1.310 476,546 -0.14(-9.66%)
Apr 02, 2025 1.400 1.450 1.380 1.450 256,213 +0.03(+2.11%)
Apr 01, 2025 1.480 1.520 1.420 1.420 288,096 -0.09(-5.96%)
Mar 31, 2025 1.450 1.510 1.432 1.510 453,258 +0.02(+1.34%)
Mar 28, 2025 1.600 1.610 1.470 1.490 906,568 -0.10(-6.29%)
Mar 27, 2025 1.570 1.710 1.550 1.590 679,916 +0.01(+0.63%)
Mar 26, 2025 1.570 1.610 1.545 1.580 473,421 +0.02(+1.28%)
Mar 25, 2025 1.640 1.640 1.555 1.560 540,232 -0.09(-5.45%)
Mar 24, 2025 1.780 1.830 1.625 1.650 760,280 -0.11(-6.25%)
Mar 21, 2025 1.660 1.805 1.660 1.760 2,423,538 +0.10(+6.02%)
Mar 20, 2025 1.720 1.760 1.640 1.660 554,111 -0.09(-5.14%)
Mar 19, 2025 1.590 1.790 1.590 1.750 1,182,019 +0.20(+12.90%)
Mar 18, 2025 1.560 1.600 1.510 1.550 851,184 -0.03(-1.90%)
Mar 17, 2025 1.680 1.760 1.560 1.580 677,213 -0.12(-7.06%)
Mar 14, 2025 1.650 1.765 1.635 1.700 1,034,370 +0.06(+3.66%)
Mar 13, 2025 1.800 2.020 1.630 1.640 2,128,387 -0.05(-2.96%)
Mar 12, 2025 1.620 1.769 1.620 1.690 1,540,455 +0.08(+5.30%)
Mar 11, 2025 1.800 1.809 1.530 1.605 1,507,890 -0.22(-11.81%)
Mar 10, 2025 2.080 2.090 1.820 1.820 694,218 -0.33(-15.35%)
Mar 07, 2025 2.350 2.466 2.035 2.150 806,281 -0.21(-8.90%)
Mar 06, 2025 2.350 2.455 2.335 2.360 382,851 -0.03(-1.26%)
Mar 05, 2025 2.310 2.419 2.310 2.390 432,695 +0.09(+3.91%)
Mar 04, 2025 2.320 2.360 2.260 2.300 450,624 -0.05(-2.13%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.