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

Date	Open	High	Low	Close	Volume	Change (%)
Dec 27, 2024	2.990	3.015	2.830	2.970	349,902	-0.06(-1.98%)
Dec 26, 2024	3.020	3.070	3.000	3.030	195,771	-0.02(-0.66%)
Dec 24, 2024	3.000	3.050	2.960	3.050	104,750	+0.06(+2.01%)
Dec 23, 2024	3.170	3.170	2.970	2.990	206,045	-0.12(-3.86%)
Dec 20, 2024	3.100	3.195	3.060	3.110	647,444	-0.03(-0.96%)
Dec 19, 2024	3.150	3.179	3.085	3.140	180,938	+0.02(+0.64%)
Dec 18, 2024	3.290	3.370	3.045	3.120	378,893	-0.17(-5.17%)
Dec 17, 2024	3.290	3.335	3.205	3.290	338,680	-0.02(-0.60%)
Dec 16, 2024	3.430	3.450	3.265	3.310	419,325	-0.14(-4.06%)
Dec 13, 2024	3.430	3.470	3.360	3.450	261,394	-0.02(-0.58%)
Dec 12, 2024	3.440	3.480	3.380	3.470	290,559	+0.02(+0.58%)
Dec 11, 2024	3.530	3.540	3.435	3.450	634,716	-0.04(-1.15%)
Dec 10, 2024	3.390	3.525	3.340	3.490	348,380	+0.05(+1.45%)
Dec 09, 2024	3.540	3.620	3.420	3.440	214,514	-0.08(-2.27%)
Dec 06, 2024	3.480	3.550	3.460	3.520	287,741	+0.07(+2.03%)
Dec 05, 2024	3.570	3.570	3.445	3.450	534,009	-0.12(-3.36%)
Dec 04, 2024	3.640	3.640	3.560	3.570	347,132	-0.07(-1.92%)
Dec 03, 2024	3.720	3.720	3.580	3.640	379,644	-0.07(-1.89%)
Dec 02, 2024	3.530	3.720	3.505	3.710	651,190	+0.15(+4.21%)
Nov 29, 2024	3.550	3.600	3.510	3.560	184,116	+0.05(+1.42%)
Nov 27, 2024	3.590	3.660	3.500	3.510	248,520	-0.04(-1.13%)
Nov 26, 2024	3.580	3.600	3.490	3.550	290,991	-0.05(-1.39%)
Nov 25, 2024	3.600	3.755	3.580	3.600	620,290	+0.00(+0.00%)
Nov 22, 2024	3.450	3.605	3.390	3.600	530,194	+0.16(+4.65%)
Nov 21, 2024	3.390	3.490	3.320	3.440	352,834	+0.05(+1.47%)
Nov 20, 2024	3.370	3.400	3.295	3.390	343,228	+0.02(+0.59%)
Nov 19, 2024	3.170	3.380	3.165	3.370	311,450	+0.15(+4.66%)
Nov 18, 2024	3.100	3.249	3.100	3.220	383,678	+0.12(+3.87%)
Nov 15, 2024	3.270	3.300	3.045	3.100	828,445	-0.14(-4.32%)
Nov 14, 2024	3.310	3.400	3.220	3.240	1,039,279	-0.04(-1.22%)
Nov 13, 2024	3.370	3.590	3.240	3.280	760,067	-0.02(-0.46%)
Nov 12, 2024	3.240	3.390	3.210	3.295	747,545	-0.00(-0.15%)
Nov 11, 2024	3.720	3.725	3.290	3.300	659,195	-0.39(-10.57%)
Nov 08, 2024	3.630	4.040	3.560	3.690	1,297,895	-0.04(-1.07%)
Nov 07, 2024	3.250	3.740	2.920	3.730	955,431	+0.38(+11.34%)
Nov 06, 2024	3.460	3.560	3.260	3.350	870,136	+0.08(+2.45%)
Nov 05, 2024	3.230	3.290	3.180	3.270	319,197	+0.04(+1.24%)
Nov 04, 2024	3.210	3.300	3.160	3.230	258,908	+0.02(+0.62%)
Nov 01, 2024	3.070	3.270	3.070	3.210	433,023	+0.15(+4.90%)
Oct 31, 2024	3.170	3.185	3.060	3.060	315,977	-0.09(-2.86%)
Oct 30, 2024	3.100	3.200	3.060	3.150	259,520	+0.04(+1.29%)
Oct 29, 2024	3.140	3.150	3.050	3.110	240,167	-0.06(-1.89%)
Oct 28, 2024	3.160	3.240	3.160	3.170	254,087	+0.07(+2.26%)
Oct 25, 2024	3.140	3.160	3.071	3.100	236,511	+0.00(+0.00%)
Oct 24, 2024	3.090	3.145	3.080	3.100	240,944	+0.04(+1.31%)
Oct 23, 2024	3.090	3.135	2.980	3.060	295,909	-0.06(-1.92%)
Oct 22, 2024	3.000	3.130	3.000	3.120	454,521	+0.10(+3.31%)
Oct 21, 2024	3.120	3.155	2.995	3.020	403,811	-0.12(-3.82%)
Oct 18, 2024	3.180	3.350	3.120	3.140	559,056	-0.02(-0.63%)
Oct 17, 2024	3.160	3.200	3.055	3.160	649,539	-0.02(-0.63%)
Oct 16, 2024	3.240	3.300	3.170	3.180	380,732	-0.01(-0.31%)
Oct 15, 2024	3.270	3.310	3.180	3.190	406,849	-0.08(-2.45%)
Oct 14, 2024	3.150	3.275	3.120	3.270	244,813	+0.11(+3.48%)
Oct 11, 2024	3.050	3.165	3.040	3.160	237,562	+0.10(+3.27%)
Oct 10, 2024	3.090	3.120	3.030	3.060	231,901	-0.04(-1.29%)
Oct 09, 2024	3.130	3.200	3.070	3.100	377,271	-0.04(-1.27%)
Oct 08, 2024	3.050	3.160	3.035	3.140	358,996	+0.09(+2.95%)
Oct 07, 2024	3.060	3.090	2.950	3.050	1,395,151	-0.01(-0.33%)
Oct 04, 2024	3.190	3.210	3.060	3.060	468,529	-0.07(-2.24%)
Oct 03, 2024	3.240	3.270	2.990	3.130	623,058	-0.16(-4.86%)
Oct 02, 2024	3.290	3.350	3.250	3.290	331,466	-0.03(-0.90%)

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 following
Privacy Policy and Terms and Conditions.