Subscribe
Magazine
Past Issues
Surveys
Industry Statistics
About Us
Members Only
Best Places to Work
General Interest
Exploration & Development
Drilling & Production
Refining & Processing
Pipelines & Transportation
LNG
Energy Transition
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
PennEnergy Stock Watch
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Advantage Solutions Inc
(NQ:
ADV
)
3.370
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 17, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 17, 2024
3.340
3.410
3.300
3.370
805,264
+0.05(+1.51%)
May 16, 2024
3.400
3.410
3.260
3.320
811,819
-0.08(-2.35%)
May 15, 2024
3.430
3.515
3.160
3.400
2,140,584
+0.00(+0.00%)
May 14, 2024
3.480
3.630
3.400
3.400
1,147,226
-0.02(-0.58%)
May 13, 2024
3.470
3.660
3.300
3.420
1,698,892
-0.09(-2.56%)
May 10, 2024
3.700
3.700
3.440
3.510
1,292,183
-0.23(-6.15%)
May 09, 2024
3.230
3.760
3.010
3.740
2,272,856
-0.52(-12.21%)
May 08, 2024
4.250
4.310
4.160
4.260
1,157,428
-0.02(-0.47%)
May 07, 2024
4.450
4.520
4.280
4.280
623,894
-0.24(-5.31%)
May 06, 2024
4.550
4.680
4.510
4.520
626,633
-0.03(-0.66%)
May 03, 2024
4.660
4.710
4.535
4.550
539,560
-0.01(-0.22%)
May 02, 2024
4.440
4.590
4.400
4.560
642,419
+0.14(+3.17%)
May 01, 2024
4.250
4.560
4.250
4.420
760,274
+0.16(+3.76%)
Apr 30, 2024
4.250
4.310
4.220
4.260
497,299
-0.07(-1.62%)
Apr 29, 2024
4.510
4.535
4.320
4.330
533,801
-0.18(-3.99%)
Apr 26, 2024
4.590
4.620
4.490
4.510
575,491
-0.04(-0.88%)
Apr 25, 2024
4.510
4.600
4.390
4.550
1,094,088
-0.02(-0.44%)
Apr 24, 2024
4.710
4.820
4.510
4.570
1,222,358
-0.11(-2.35%)
Apr 23, 2024
4.510
4.820
4.510
4.680
1,277,340
+0.19(+4.23%)
Apr 22, 2024
4.330
4.530
4.317
4.490
880,603
+0.16(+3.70%)
Apr 19, 2024
4.230
4.375
4.220
4.330
881,278
+0.07(+1.64%)
Apr 18, 2024
4.250
4.395
4.215
4.260
975,227
+0.00(+0.00%)
Apr 17, 2024
4.240
4.310
4.240
4.260
666,153
+0.05(+1.19%)
Apr 16, 2024
4.100
4.290
4.040
4.210
971,766
+0.09(+2.18%)
Apr 15, 2024
4.220
4.280
4.090
4.120
1,534,236
-0.10(-2.37%)
Apr 12, 2024
4.300
4.415
4.175
4.220
1,004,378
-0.11(-2.54%)
Apr 11, 2024
4.050
4.395
4.050
4.330
944,660
+0.20(+4.84%)
Apr 10, 2024
4.150
4.220
4.040
4.130
880,247
-0.17(-3.95%)
Apr 09, 2024
4.250
4.310
4.165
4.300
797,966
+0.05(+1.18%)
Apr 08, 2024
4.360
4.380
4.230
4.250
732,405
-0.01(-0.23%)
Apr 05, 2024
4.270
4.405
4.240
4.260
952,079
-0.03(-0.70%)
Apr 04, 2024
4.480
4.480
4.240
4.290
886,790
-0.06(-1.38%)
Apr 03, 2024
4.430
4.430
4.260
4.350
552,803
+0.07(+1.64%)
Apr 02, 2024
4.210
4.300
4.170
4.280
525,426
-0.01(-0.23%)
Apr 01, 2024
4.390
4.445
4.250
4.290
564,269
-0.04(-0.92%)
Mar 28, 2024
4.290
4.255
4.255
4.330
901,911
+0.06(+1.41%)
Mar 27, 2024
4.500
4.510
4.245
4.270
798,313
-0.16(-3.61%)
Mar 26, 2024
4.740
4.950
4.420
4.430
1,379,767
+0.19(+4.48%)
Mar 25, 2024
4.180
4.320
4.180
4.240
395,605
+0.04(+0.95%)
Mar 22, 2024
4.220
4.230
4.180
4.200
329,181
-0.02(-0.47%)
Mar 21, 2024
4.240
4.320
4.200
4.220
497,542
-0.02(-0.47%)
Mar 20, 2024
4.200
4.280
4.155
4.240
571,226
-0.01(-0.24%)
Mar 19, 2024
4.180
4.340
4.160
4.250
853,137
+0.04(+0.95%)
Mar 18, 2024
4.250
4.280
4.115
4.210
983,261
-0.04(-0.94%)
Mar 15, 2024
4.050
4.310
4.050
4.250
1,075,412
+0.20(+4.94%)
Mar 14, 2024
4.050
4.080
4.000
4.050
662,447
+0.00(+0.00%)
Mar 13, 2024
4.000
4.110
4.000
4.050
415,748
+0.01(+0.25%)
Mar 12, 2024
3.910
4.050
3.890
4.040
522,371
+0.13(+3.32%)
Mar 11, 2024
3.840
3.930
3.830
3.910
351,561
+0.06(+1.56%)
Mar 08, 2024
3.810
3.960
3.770
3.850
573,207
+0.11(+2.94%)
Mar 07, 2024
3.620
3.790
3.600
3.740
378,526
+0.24(+6.86%)
Mar 06, 2024
3.670
3.690
3.450
3.500
534,617
-0.15(-4.11%)
Mar 05, 2024
3.620
3.810
3.520
3.650
584,107
+0.02(+0.55%)
Mar 04, 2024
3.850
3.890
3.530
3.630
663,579
-0.23(-5.96%)
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
.