Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Advantage Solutions Inc WT (NQ: ADVWW )

0.0301 -0.0056 (-15.69%)
Streaming Delayed Price Updated: 11:59 AM EDT, Jul 22, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
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%)
Jun 03, 2024 0.0650 0.0750 0.0525 0.0621 3,283 -0.04(-37.90%)
May 30, 2024 0.1000 10 +0.03(+53.61%)
May 29, 2024 0.0650 0.0651 0.0650 0.0651 600 +0.00(+3.66%)
May 21, 2024 0.0628 0 +0.00(+3.46%)
May 15, 2024 0.0607 0 -0.04(-39.30%)
May 14, 2024 0.1275 0.1275 0.0606 0.1000 2,271 +0.04(+53.85%)
May 10, 2024 0.0650 5 -0.02(-27.78%)
May 09, 2024 0.0900 0.0900 0.0500 0.0900 18,897 +0.00(+0.00%)
May 08, 2024 0.0900 0.0900 0.0900 0.0900 100 -0.02(-21.05%)
May 03, 2024 0.1140 0 -0.01(-9.02%)
May 02, 2024 0.1300 0.1361 0.1200 0.1253 8,718 -0.01(-8.87%)
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.