Sign In  |  Register  |  About Sunnyvale  |  Contact Us

Sunnyvale, CA
September 01, 2020 10:10am
7-Day Forecast | Traffic
  • Search Hotels in Sunnyvale

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Advantage Solutions Inc (NQ: ADV )

4.330 +0.060 (+1.41%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2023 2.580 2.630 2.550 2.590 339,733 +0.01(+0.39%)
Jan 30, 2023 2.590 2.660 2.580 2.580 597,709 -0.09(-3.37%)
Jan 27, 2023 2.510 2.690 2.505 2.670 299,618 +0.14(+5.53%)
Jan 26, 2023 2.500 2.578 2.465 2.530 948,853 +0.11(+4.55%)
Jan 25, 2023 2.340 2.420 2.320 2.420 251,101 +0.05(+2.11%)
Jan 24, 2023 2.400 2.440 2.350 2.370 190,303 -0.07(-2.87%)
Jan 23, 2023 2.500 2.540 2.420 2.440 320,560 -0.06(-2.40%)
Jan 20, 2023 2.450 2.525 2.400 2.500 901,643 +0.10(+4.17%)
Jan 19, 2023 2.160 2.425 2.140 2.400 426,146 +0.21(+9.59%)
Jan 18, 2023 2.300 2.310 2.180 2.190 239,718 -0.08(-3.52%)
Jan 17, 2023 2.340 2.375 2.266 2.270 320,682 -0.10(-4.22%)
Jan 13, 2023 2.280 2.380 2.280 2.370 138,688 +0.06(+2.60%)
Jan 12, 2023 2.230 2.315 2.180 2.310 285,494 +0.10(+4.52%)
Jan 11, 2023 2.170 2.250 2.170 2.210 175,748 +0.03(+1.38%)
Jan 10, 2023 2.160 2.190 2.120 2.180 247,906 +0.03(+1.40%)
Jan 09, 2023 2.140 2.197 2.120 2.150 375,303 +0.01(+0.47%)
Jan 06, 2023 2.150 2.160 2.110 2.140 151,374 +0.01(+0.47%)
Jan 05, 2023 2.160 2.210 2.100 2.130 253,289 -0.06(-2.74%)
Jan 04, 2023 2.220 2.250 2.180 2.190 305,530 +0.00(+0.00%)
Jan 03, 2023 2.110 2.228 2.110 2.190 448,358 +0.11(+5.29%)
Dec 30, 2022 2.040 2.100 1.990 2.080 327,397 +0.03(+1.46%)
Dec 29, 2022 1.880 2.090 1.880 2.050 584,613 +0.19(+10.22%)
Dec 28, 2022 1.900 1.940 1.850 1.860 373,360 -0.05(-2.62%)
Dec 27, 2022 1.900 1.930 1.830 1.910 290,416 +0.04(+2.14%)
Dec 23, 2022 1.900 1.950 1.850 1.870 239,726 -0.03(-1.58%)
Dec 22, 2022 1.900 1.910 1.780 1.900 431,421 -0.01(-0.52%)
Dec 21, 2022 1.950 1.950 1.890 1.910 388,042 -0.02(-1.04%)
Dec 20, 2022 1.900 2.050 1.860 1.930 685,487 +0.06(+3.21%)
Dec 19, 2022 1.930 1.950 1.860 1.870 582,774 -0.02(-1.06%)
Dec 16, 2022 1.950 1.970 1.860 1.890 871,682 -0.05(-2.58%)
Dec 15, 2022 2.050 2.050 1.920 1.940 461,042 -0.16(-7.62%)
Dec 14, 2022 2.180 2.190 2.100 2.100 392,733 -0.11(-4.98%)
Dec 13, 2022 2.150 2.280 2.120 2.210 1,485,843 +0.13(+6.25%)
Dec 12, 2022 2.150 2.215 2.050 2.080 360,275 -0.09(-4.15%)
Dec 09, 2022 2.050 2.180 2.030 2.170 433,471 +0.12(+5.85%)
Dec 08, 2022 2.170 2.180 2.015 2.050 501,718 -0.09(-4.21%)
Dec 07, 2022 2.180 2.195 2.040 2.140 490,695 -0.04(-1.83%)
Dec 06, 2022 2.190 2.210 2.170 2.180 291,301 +0.03(+1.16%)
Dec 05, 2022 2.430 2.430 2.150 2.155 431,466 -0.26(-10.58%)
Dec 02, 2022 2.510 2.510 2.400 2.410 345,245 -0.07(-2.82%)
Dec 01, 2022 2.450 2.580 2.445 2.480 587,392 +0.00(+0.00%)
Nov 30, 2022 2.330 2.490 2.330 2.480 338,749 +0.13(+5.53%)
Nov 29, 2022 2.400 2.400 2.300 2.350 351,546 +0.00(+0.00%)
Nov 28, 2022 2.510 2.560 2.325 2.350 349,151 -0.15(-6.00%)
Nov 25, 2022 2.480 2.510 2.475 2.500 112,418 +0.03(+1.21%)
Nov 23, 2022 2.390 2.490 2.360 2.470 242,526 +0.08(+3.35%)
Nov 22, 2022 2.520 2.615 2.380 2.390 240,832 -0.10(-4.02%)
Nov 21, 2022 2.640 2.645 2.490 2.490 315,888 -0.15(-5.68%)
Nov 18, 2022 2.650 2.735 2.498 2.640 916,041 +0.06(+2.33%)
Nov 17, 2022 2.560 2.620 2.480 2.580 517,906 +0.00(+0.00%)
Nov 16, 2022 2.680 2.680 2.510 2.580 307,993 -0.07(-2.64%)
Nov 15, 2022 2.750 2.800 2.630 2.650 1,229,476 -0.04(-1.49%)
Nov 14, 2022 2.710 2.890 2.660 2.690 1,321,290 -0.06(-2.18%)
Nov 11, 2022 2.750 2.919 2.705 2.750 1,355,494 +0.15(+5.77%)
Nov 10, 2022 2.560 2.697 2.370 2.600 849,126 -0.65(-20.00%)
Nov 09, 2022 3.180 3.290 3.080 3.250 389,538 -0.01(-0.31%)
Nov 08, 2022 3.400 3.448 3.220 3.260 502,420 -0.12(-3.55%)
Nov 07, 2022 3.310 3.470 3.310 3.380 554,635 +0.05(+1.50%)
Nov 04, 2022 3.300 3.355 3.200 3.330 383,974 +0.06(+1.83%)
Nov 03, 2022 3.370 3.380 3.240 3.270 267,171 -0.13(-3.82%)
Nov 02, 2022 3.350 3.550 3.220 3.400 441,592 -0.01(-0.29%)
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.
 
 
Copyright © 2010-2020 Sunnyvale.com & California Media Partners, LLC. All rights reserved.