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

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

0.5412 -0.0809 (-13.00%)
Streaming Delayed Price Updated: 1:11 PM EST, Feb 11, 2026 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
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%)
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%)
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.
© 2025 FinancialContent. All rights reserved.