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

Advantage Solutions Inc WT (NQ: ADVWW )

0.0205 -0.0040 (-16.33%)
Streaming Delayed Price Updated: 3:53 PM EDT, Aug 15, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 15, 2024 0.0223 0.0259 0.0202 0.0205 62,793 -0.00(-16.33%)
Aug 14, 2024 0.0355 0.0429 0.0245 0.0245 111,606 -0.01(-32.69%)
Aug 13, 2024 0.0281 0.0364 0.0281 0.0364 5,400 -0.00(-9.00%)
Aug 12, 2024 0.0325 0.0400 0.0325 0.0400 37,111 +0.01(+24.22%)
Aug 09, 2024 0.0322 0.0322 0.0322 0.0322 391 -0.01(-23.70%)
Aug 08, 2024 0.0490 0.0490 0.0324 0.0422 3,662 +0.00(+1.20%)
Aug 07, 2024 0.0323 0.0418 0.0323 0.0417 9,781 +0.01(+29.10%)
Aug 06, 2024 0.0494 0.0494 0.0322 0.0323 9,298 -0.01(-19.05%)
Aug 05, 2024 0.0374 0.0437 0.0300 0.0399 28,209 +0.01(+32.56%)
Aug 02, 2024 0.0301 0.0303 0.0300 0.0301 17,980 -0.01(-33.11%)
Aug 01, 2024 0.0360 0.0467 0.0343 0.0450 151,658 +0.01(+28.57%)
Jul 31, 2024 0.0488 0.0488 0.0350 0.0350 41,577 -0.00(-6.42%)
Jul 30, 2024 0.0396 0.0396 0.0315 0.0374 59,944 -0.00(-6.50%)
Jul 29, 2024 0.0380 0.0400 0.0350 0.0400 51,315 +0.00(+11.11%)
Jul 26, 2024 0.0305 0.0400 0.0304 0.0360 8,150 +0.00(+10.77%)
Jul 25, 2024 0.0306 0.0449 0.0303 0.0325 4,795 -0.01(-27.78%)
Jul 24, 2024 0.0450 0.0450 0.0450 0.0450 1,365 +0.00(+0.00%)
Jul 23, 2024 0.0319 0.0488 0.0315 0.0450 32,521 +0.01(+49.50%)
Jul 22, 2024 0.0357 0.0357 0.0301 0.0301 112,670 -0.01(-15.69%)
Jul 19, 2024 0.0460 0.0468 0.0278 0.0357 34,577 +0.00(+9.51%)
Jul 18, 2024 0.0480 0.0480 0.0326 0.0326 22,008 -0.01(-31.37%)
Jul 16, 2024 0.0475 1,461 -0.01(-18.94%)
Jul 15, 2024 0.0500 0.0586 0.0500 0.0586 32,688 +0.01(+30.22%)
Jul 12, 2024 0.0569 0.0569 0.0400 0.0450 10,591 +0.00(+12.50%)
Jul 11, 2024 0.0495 0.0495 0.0351 0.0400 99,488 -0.01(-20.00%)
Jul 10, 2024 0.0352 0.0500 0.0310 0.0500 28,552 -0.00(-7.24%)
Jul 09, 2024 0.0500 0.0551 0.0408 0.0539 19,993 +0.00(+8.67%)
Jul 08, 2024 0.0400 0.0496 0.0404 0.0496 1,856 -0.00(-8.15%)
Jul 05, 2024 0.0355 0.0540 0.0355 0.0540 7,314 +0.00(+9.76%)
Jul 03, 2024 0.0402 0.0497 0.0401 0.0492 3,367 -0.00(-1.60%)
Jul 02, 2024 0.0500 0.0500 0.0500 0.0500 1,817 +0.00(+0.00%)
Jul 01, 2024 0.0403 0.0586 0.0403 0.0500 12,636 +0.01(+36.99%)
Jun 28, 2024 0.0400 0.0490 0.0360 0.0365 8,656 -0.01(-13.71%)
Jun 27, 2024 0.0593 0.0593 0.0423 0.0423 4,178 +0.00(+2.92%)
Jun 26, 2024 0.0464 0.0600 0.0400 0.0411 17,596 -0.01(-11.42%)
Jun 25, 2024 0.0500 0.0596 0.0450 0.0464 41,716 +0.01(+16.00%)
Jun 24, 2024 0.0499 0.0499 0.0400 0.0400 10,386 -0.00(-10.91%)
Jun 21, 2024 0.0400 0.0450 0.0400 0.0449 11,925 +0.01(+23.69%)
Jun 20, 2024 0.0500 0.0500 0.0362 0.0363 92,799 -0.01(-13.57%)
Jun 18, 2024 0.0401 0.0467 0.0370 0.0420 355,550 +0.00(+2.44%)
Jun 17, 2024 0.0500 0.0580 0.0402 0.0410 7,837 -0.01(-21.15%)
Jun 14, 2024 0.0504 0.0598 0.0400 0.0520 44,178 -0.00(-6.98%)
Jun 13, 2024 0.0523 0.0589 0.0353 0.0559 291,755 -0.01(-20.14%)
Jun 12, 2024 0.0880 0.0954 0.0610 0.0700 506,321 +0.02(+55.21%)
Jun 07, 2024 0.0451 2 +0.01(+12.75%)
Jun 05, 2024 0.0400 15 -0.00(-2.44%)
Jun 04, 2024 0.0523 0.0751 0.0410 0.0410 6,080 -0.02(-33.98%)
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.