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 )

4.545 -0.015 (-0.33%)

Streaming Delayed Price Updated: 3:25 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2021	11.88	12.06	11.76	11.81	334,638	-0.04(-0.34%)
Mar 30, 2021	11.67	11.88	11.52	11.85	240,795	+0.09(+0.77%)
Mar 29, 2021	11.84	12.00	11.70	11.76	189,549	-0.08(-0.68%)
Mar 26, 2021	11.95	12.00	11.62	11.84	265,600	-0.13(-1.09%)
Mar 25, 2021	11.76	11.99	11.39	11.97	494,606	+0.10(+0.84%)
Mar 24, 2021	11.82	12.00	11.01	11.87	776,358	+0.15(+1.28%)
Mar 23, 2021	11.63	12.85	11.37	11.72	2,145,038	+0.76(+6.93%)
Mar 22, 2021	10.92	11.04	10.68	10.96	1,458,353	+0.16(+1.48%)
Mar 19, 2021	10.85	11.17	10.68	10.80	843,000	+0.13(+1.22%)
Mar 18, 2021	10.00	10.90	9.984	10.67	781,844	+0.62(+6.17%)
Mar 17, 2021	9.940	10.23	9.690	10.05	862,871	+0.10(+1.01%)
Mar 16, 2021	10.01	10.24	9.650	9.950	350,445	-0.12(-1.19%)
Mar 15, 2021	9.910	10.17	9.730	10.07	364,543	+0.16(+1.61%)
Mar 12, 2021	9.680	10.00	9.600	9.910	206,100	+0.15(+1.54%)
Mar 11, 2021	9.650	9.780	9.580	9.760	235,576	+0.16(+1.67%)
Mar 10, 2021	9.470	9.750	9.410	9.600	178,378	+0.13(+1.37%)
Mar 09, 2021	9.290	9.500	9.100	9.470	323,331	+0.25(+2.71%)
Mar 08, 2021	9.040	9.580	9.040	9.220	566,582	+0.09(+0.99%)
Mar 05, 2021	9.060	9.180	8.650	9.130	1,085,100	+0.16(+1.78%)
Mar 04, 2021	9.160	9.220	8.400	8.970	743,431	-0.23(-2.50%)
Mar 03, 2021	9.370	9.780	9.100	9.200	815,531	-0.19(-2.02%)
Mar 02, 2021	9.470	9.470	9.200	9.390	579,031	+0.04(+0.43%)

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