Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Advantage Solutions Inc
(NQ:
ADV
)
3.760
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Jul 22, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
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%)
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
.