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)

0.6317 -0.0083 (-1.30%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 9, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 09, 2026 0.6300 0.6400 0.5954 0.6317 642,490 -0.01(-1.30%)
Mar 06, 2026 0.6100 0.6547 0.5856 0.6400 548,879 +0.03(+5.61%)
Mar 05, 2026 0.6300 0.6833 0.5800 0.6060 1,548,573 +0.03(+6.06%)
Mar 04, 2026 0.5500 0.5748 0.5428 0.5714 571,939 +0.02(+4.04%)
Mar 03, 2026 0.4893 0.6356 0.4893 0.5492 1,847,529 -0.00(-0.56%)
Mar 02, 2026 0.5300 0.5729 0.5099 0.5523 1,127,199 +0.03(+5.74%)
Feb 27, 2026 0.5600 0.5600 0.5082 0.5223 915,216 -0.02(-3.46%)
Feb 26, 2026 0.5500 0.5839 0.5352 0.5410 856,238 -0.01(-2.12%)
Feb 25, 2026 0.5058 0.5747 0.5023 0.5527 1,222,140 +0.05(+10.21%)
Feb 24, 2026 0.5473 0.5790 0.5000 0.5015 853,641 -0.05(-8.80%)
Feb 23, 2026 0.6266 0.6323 0.5498 0.5499 491,489 -0.07(-11.29%)
Feb 20, 2026 0.6200 0.6457 0.5930 0.6199 291,628 +0.00(+0.42%)
Feb 19, 2026 0.6000 0.6174 0.5482 0.6173 339,632 +0.02(+2.90%)
Feb 18, 2026 0.5900 0.6200 0.5860 0.5999 309,205 +0.01(+1.68%)
Feb 17, 2026 0.5900 0.6199 0.5528 0.5900 797,893 +0.01(+1.72%)
Feb 13, 2026 0.6276 0.6398 0.5784 0.5800 427,122 -0.03(-5.01%)
Feb 12, 2026 0.6000 0.6943 0.5642 0.6106 699,535 +0.02(+2.60%)
Feb 11, 2026 0.6346 0.6346 0.5334 0.5951 1,386,045 -0.03(-4.34%)
Feb 10, 2026 0.7100 0.7596 0.6221 0.6221 723,538 -0.07(-10.11%)
Feb 09, 2026 0.7600 0.7600 0.6827 0.6921 601,441 -0.07(-8.95%)
Feb 06, 2026 0.7327 0.7720 0.7276 0.7601 771,949 +0.03(+3.74%)
Feb 05, 2026 0.7633 0.7969 0.7255 0.7327 1,194,830 -0.04(-4.98%)
Feb 04, 2026 0.9700 0.9711 0.7708 0.7711 1,928,519 -0.21(-21.12%)
Feb 03, 2026 1.140 1.140 0.9507 0.9775 691,672 -0.16(-14.25%)
Feb 02, 2026 1.070 1.150 1.035 1.140 923,958 +0.06(+5.56%)
Jan 30, 2026 0.9900 1.085 0.9850 1.080 939,393 +0.05(+4.85%)
Jan 29, 2026 1.040 1.040 0.9441 1.030 590,049 +0.00(+0.00%)
Jan 28, 2026 0.9700 1.040 0.9303 1.030 518,697 +0.06(+6.43%)
Jan 27, 2026 1.020 1.030 0.9109 0.9678 746,748 -0.02(-2.24%)
Jan 26, 2026 0.8600 1.040 0.8401 0.9900 1,353,257 +0.14(+16.58%)
Jan 23, 2026 0.8400 0.8548 0.8161 0.8492 827,346 +0.01(+1.70%)
Jan 22, 2026 0.7950 0.8598 0.7900 0.8350 678,236 +0.04(+4.78%)
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%)
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.