ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Advantage Solutions Inc. - Class A Common Stock (NQ:ADV)

0.7969 +0.0060 (+0.76%)
Official Closing Price Updated: 4:15 PM EST, Jan 21, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 21, 2026 0.7900 0.8209 0.7600 0.7969 1,004,008 +0.01(+0.76%)
Jan 20, 2026 0.8100 0.8299 0.7850 0.7909 417,517 -0.04(-4.84%)
Jan 16, 2026 0.8300 0.8400 0.8120 0.8311 253,439 +0.01(+1.50%)
Jan 15, 2026 0.8078 0.8357 0.7800 0.8188 449,859 +0.02(+2.56%)
Jan 14, 2026 0.8300 0.8513 0.7926 0.7984 462,427 -0.03(-4.13%)
Jan 13, 2026 0.8767 0.8984 0.8160 0.8328 492,959 -0.04(-4.74%)
Jan 12, 2026 0.8800 0.8988 0.8653 0.8742 342,786 -0.01(-0.66%)
Jan 09, 2026 0.8700 0.8862 0.8404 0.8800 562,697 +0.01(+0.87%)
Jan 08, 2026 0.8793 0.8899 0.8616 0.8724 811,744 -0.01(-1.68%)
Jan 07, 2026 0.9100 0.9134 0.8625 0.8873 425,621 -0.03(-3.07%)
Jan 06, 2026 0.8400 0.9189 0.8277 0.9154 668,863 +0.08(+10.20%)
Jan 05, 2026 0.8100 0.8473 0.7901 0.8307 770,647 +0.01(+1.78%)
Jan 02, 2026 0.8500 0.8800 0.7900 0.8162 1,504,574 -0.06(-7.25%)
Dec 31, 2025 0.8577 0.8896 0.8211 0.8800 1,228,442 +0.02(+2.60%)
Dec 30, 2025 0.8500 0.8898 0.8500 0.8577 475,593 -0.00(-0.29%)
Dec 29, 2025 0.8900 0.9000 0.8462 0.8602 456,069 -0.03(-3.28%)
Dec 26, 2025 0.8900 0.9160 0.8404 0.8894 452,015 +0.01(+0.80%)
Dec 24, 2025 0.8553 0.8970 0.8514 0.8823 377,726 +0.03(+3.34%)
Dec 23, 2025 0.8824 0.9076 0.8538 0.8538 668,444 -0.05(-5.06%)
Dec 22, 2025 0.8929 0.9304 0.8565 0.8993 767,804 -0.01(-1.58%)
Dec 19, 2025 0.9100 0.9350 0.8565 0.9137 3,785,015 +0.00(+0.10%)
Dec 18, 2025 0.8598 0.9128 0.8400 0.9128 1,761,303 +0.06(+7.22%)
Dec 17, 2025 0.8260 0.8513 0.8160 0.8513 2,255,929 +0.01(+1.43%)
Dec 16, 2025 0.8500 0.9000 0.8010 0.8393 2,316,295 -0.00(-0.08%)
Dec 15, 2025 0.9220 0.9220 0.8400 0.8400 2,142,275 -0.06(-6.46%)
Dec 12, 2025 0.9647 0.9800 0.8946 0.8980 546,936 -0.07(-6.91%)
Dec 11, 2025 0.8980 0.9799 0.8930 0.9647 865,580 +0.07(+7.43%)
Dec 10, 2025 0.8700 0.9124 0.8700 0.8980 556,456 +0.02(+1.84%)
Dec 09, 2025 0.8634 0.9200 0.8602 0.8818 770,928 +0.02(+2.13%)
Dec 08, 2025 0.9000 0.9400 0.8315 0.8634 1,545,568 +0.00(+0.35%)
Dec 05, 2025 0.9600 0.9600 0.8511 0.8604 1,043,574 -0.10(-10.78%)
Dec 04, 2025 0.9692 1.015 0.9606 0.9644 428,600 +0.00(+0.40%)
Dec 03, 2025 0.9399 0.9606 0.9254 0.9606 502,712 +0.05(+5.23%)
Dec 02, 2025 0.9700 0.9700 0.9000 0.9129 730,454 -0.02(-1.74%)
Dec 01, 2025 0.9387 0.9900 0.9200 0.9291 534,847 -0.02(-2.16%)
Nov 28, 2025 0.9397 0.9700 0.9397 0.9496 197,333 +0.01(+1.05%)
Nov 26, 2025 0.9100 0.9401 0.8953 0.9397 576,440 +0.02(+2.68%)
Nov 25, 2025 0.9039 0.9500 0.9039 0.9152 341,878 +0.00(+0.54%)
Nov 24, 2025 1.020 1.020 0.9040 0.9103 722,680 -0.09(-8.70%)
Nov 21, 2025 0.9583 1.030 0.9583 0.9970 508,513 +0.04(+4.04%)
Nov 20, 2025 1.070 1.080 0.9500 0.9583 650,595 -0.07(-6.96%)
Nov 19, 2025 1.100 1.110 1.030 1.030 412,654 -0.04(-3.74%)
Nov 18, 2025 1.080 1.099 1.050 1.070 352,327 -0.01(-0.93%)
Nov 17, 2025 1.130 1.160 1.065 1.080 409,226 -0.07(-6.09%)
Nov 14, 2025 1.180 1.190 1.140 1.150 352,380 -0.05(-4.17%)
Nov 13, 2025 1.300 1.310 1.190 1.200 348,514 -0.10(-7.69%)
Nov 12, 2025 1.340 1.380 1.275 1.300 469,149 -0.04(-2.99%)
Nov 11, 2025 1.290 1.390 1.270 1.340 825,200 +0.07(+5.51%)
Nov 10, 2025 1.160 1.365 1.150 1.270 1,118,381 +0.14(+12.39%)
Nov 07, 2025 1.210 1.250 1.120 1.130 593,173 -0.07(-5.83%)
Nov 06, 2025 1.230 1.310 1.123 1.200 1,104,702 -0.03(-2.44%)
Nov 05, 2025 1.230 1.310 1.225 1.230 1,244,571 +0.00(+0.00%)
Nov 04, 2025 1.260 1.275 1.220 1.230 345,988 -0.04(-3.15%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.