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:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Advantage Solutions Inc (NQ: ADV )

4.680 +0.190 (+4.23%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 23, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 29, 2023 2.810 2.870 2.780 2.840 174,734 +0.03(+1.07%)
Sep 28, 2023 2.860 2.940 2.800 2.810 183,895 -0.05(-1.75%)
Sep 27, 2023 2.830 2.915 2.820 2.860 346,136 +0.04(+1.42%)
Sep 26, 2023 2.810 2.890 2.780 2.820 311,033 -0.02(-0.70%)
Sep 25, 2023 2.780 2.850 2.810 2.840 219,423 +0.05(+1.79%)
Sep 22, 2023 2.760 2.835 2.760 2.790 260,555 +0.03(+1.09%)
Sep 21, 2023 2.750 2.770 2.704 2.760 548,032 -0.03(-1.08%)
Sep 20, 2023 2.880 2.890 2.780 2.790 531,654 -0.07(-2.45%)
Sep 19, 2023 2.860 2.920 2.820 2.860 355,604 +0.01(+0.35%)
Sep 18, 2023 2.870 2.890 2.840 2.850 242,194 -0.01(-0.35%)
Sep 15, 2023 2.890 2.930 2.805 2.860 573,742 -0.07(-2.39%)
Sep 14, 2023 2.900 2.970 2.860 2.930 261,270 +0.05(+1.74%)
Sep 13, 2023 2.900 2.946 2.800 2.880 669,426 -0.04(-1.37%)
Sep 12, 2023 2.780 2.940 2.770 2.920 908,773 +0.10(+3.55%)
Sep 11, 2023 2.740 2.840 2.720 2.820 562,457 +0.12(+4.44%)
Sep 08, 2023 2.680 2.745 2.635 2.700 413,709 +0.06(+2.27%)
Sep 07, 2023 2.700 2.720 2.585 2.640 315,035 -0.06(-2.22%)
Sep 06, 2023 2.740 2.768 2.620 2.700 338,982 -0.03(-1.10%)
Sep 05, 2023 2.900 2.900 2.730 2.730 329,597 -0.18(-6.19%)
Sep 01, 2023 2.780 2.930 2.780 2.910 337,829 +0.11(+3.93%)
Aug 31, 2023 2.850 2.890 2.760 2.800 1,995,237 -0.01(-0.36%)
Aug 30, 2023 2.740 2.840 2.715 2.810 610,899 +0.10(+3.69%)
Aug 29, 2023 2.750 2.750 2.685 2.710 293,612 +0.00(+0.00%)
Aug 28, 2023 2.670 2.810 2.600 2.710 338,018 +0.04(+1.50%)
Aug 25, 2023 2.650 2.700 2.590 2.670 198,619 +0.01(+0.38%)
Aug 24, 2023 2.680 2.730 2.650 2.660 177,845 -0.04(-1.48%)
Aug 23, 2023 2.680 2.750 2.633 2.700 322,193 +0.04(+1.50%)
Aug 22, 2023 2.690 2.780 2.600 2.660 213,411 -0.01(-0.37%)
Aug 21, 2023 2.660 2.695 2.550 2.670 294,196 +0.01(+0.38%)
Aug 18, 2023 2.700 2.710 2.540 2.660 200,825 -0.01(-0.37%)
Aug 17, 2023 2.780 2.800 2.630 2.670 244,798 -0.10(-3.61%)
Aug 16, 2023 2.740 2.860 2.740 2.770 288,815 +0.01(+0.36%)
Aug 15, 2023 2.720 2.800 2.650 2.760 269,326 +0.01(+0.36%)
Aug 14, 2023 2.770 2.805 2.680 2.750 312,502 -0.04(-1.43%)
Aug 11, 2023 2.600 2.840 2.575 2.790 804,174 +0.22(+8.56%)
Aug 10, 2023 2.630 2.675 2.560 2.570 282,864 -0.05(-1.91%)
Aug 09, 2023 2.620 2.725 2.590 2.620 287,029 -0.03(-1.13%)
Aug 08, 2023 2.640 2.675 2.570 2.650 329,770 +0.00(+0.00%)
Aug 07, 2023 2.410 2.680 2.320 2.650 402,958 +0.28(+11.81%)
Aug 04, 2023 2.400 2.555 2.310 2.370 539,623 -0.22(-8.49%)
Aug 03, 2023 2.580 2.630 2.550 2.590 364,236 -0.01(-0.38%)
Aug 02, 2023 2.610 2.630 2.565 2.600 248,227 -0.05(-1.89%)
Aug 01, 2023 2.590 2.665 2.530 2.650 210,204 +0.06(+2.32%)
Jul 31, 2023 2.570 2.630 2.570 2.590 335,781 +0.03(+1.17%)
Jul 28, 2023 2.500 2.570 2.495 2.560 271,662 +0.06(+2.40%)
Jul 27, 2023 2.700 2.730 2.480 2.500 390,010 -0.17(-6.37%)
Jul 26, 2023 2.600 2.700 2.590 2.670 623,725 +0.07(+2.69%)
Jul 25, 2023 2.490 2.625 2.485 2.600 490,127 +0.09(+3.59%)
Jul 24, 2023 2.520 2.540 2.490 2.510 296,051 +0.01(+0.40%)
Jul 21, 2023 2.520 2.545 2.485 2.500 497,926 -0.01(-0.40%)
Jul 20, 2023 2.520 2.520 2.470 2.510 390,983 +0.03(+1.21%)
Jul 19, 2023 2.510 2.520 2.460 2.480 198,162 -0.03(-1.20%)
Jul 18, 2023 2.540 2.600 2.495 2.510 367,281 -0.03(-1.18%)
Jul 17, 2023 2.540 2.580 2.510 2.540 445,523 +0.02(+0.79%)
Jul 14, 2023 2.540 2.550 2.490 2.520 776,402 +0.02(+0.80%)
Jul 13, 2023 2.430 2.530 2.410 2.500 754,473 +0.09(+3.73%)
Jul 12, 2023 2.460 2.480 2.390 2.410 509,514 +0.03(+1.26%)
Jul 11, 2023 2.360 2.445 2.340 2.380 656,697 +0.02(+0.85%)
Jul 10, 2023 2.360 2.400 2.340 2.360 352,121 +0.00(+0.00%)
Jul 07, 2023 2.310 2.390 2.310 2.360 384,363 +0.05(+2.16%)
Jul 06, 2023 2.290 2.340 2.265 2.310 198,973 -0.02(-0.86%)
Jul 05, 2023 2.390 2.420 2.310 2.330 368,854 -0.03(-1.27%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Sunnyvale.com & California Media Partners, LLC. All rights reserved.