Sign In \| Register \| About Sunnyvale \| Contact Us
Sunnyvale, CA September 01, 2020 10:10am 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Advantage Solutions Inc (NQ: ADV )

3.370 +0.050 (+1.51%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	5.280	5.360	5.000	5.030	400,919	-0.26(-4.91%)
Apr 28, 2022	5.200	5.360	5.040	5.290	257,383	+0.12(+2.32%)
Apr 27, 2022	5.190	5.360	5.100	5.170	416,836	-0.04(-0.77%)
Apr 26, 2022	5.320	5.430	5.125	5.210	549,036	-0.14(-2.62%)
Apr 25, 2022	5.150	5.430	5.090	5.350	409,993	+0.15(+2.88%)
Apr 22, 2022	5.080	5.290	5.070	5.200	347,375	+0.09(+1.76%)
Apr 21, 2022	5.300	5.350	5.070	5.110	384,177	-0.14(-2.67%)
Apr 20, 2022	5.620	5.620	5.190	5.250	594,789	-0.25(-4.55%)
Apr 19, 2022	5.990	6.000	5.490	5.500	1,985,288	-0.47(-7.87%)
Apr 18, 2022	6.090	6.090	5.910	5.970	228,315	-0.18(-2.93%)
Apr 14, 2022	6.170	6.310	6.100	6.150	661,767	+0.01(+0.16%)
Apr 13, 2022	6.230	6.320	6.125	6.140	334,178	-0.09(-1.44%)
Apr 12, 2022	6.200	6.450	6.160	6.230	278,893	+0.06(+0.97%)
Apr 11, 2022	6.070	6.360	6.010	6.170	319,851	+0.08(+1.31%)
Apr 08, 2022	6.080	6.230	5.900	6.090	290,779	+0.12(+2.01%)
Apr 07, 2022	6.080	6.320	5.760	5.970	1,070,596	-0.13(-2.13%)
Apr 06, 2022	6.370	6.555	6.040	6.100	519,054	-0.30(-4.69%)
Apr 05, 2022	6.610	6.730	6.390	6.400	3,811,306	-0.14(-2.14%)
Apr 04, 2022	6.390	6.580	6.265	6.540	782,105	+0.15(+2.35%)

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.

Search Hotels in Sunnyvale

Find A Business

or Browse Listings

Advantage Solutions Inc (NQ: ADV )

Historical Prices