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

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

1.371 +0.010 (+0.77%)
Streaming Delayed Price Updated: 9:39 AM EDT, Jul 16, 2025 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 15, 2025 1.420 1.480 1.350 1.360 478,852 -0.06(-4.23%)
Jul 14, 2025 1.520 1.545 1.410 1.420 299,972 -0.12(-7.79%)
Jul 11, 2025 1.630 1.630 1.530 1.540 323,210 -0.09(-5.52%)
Jul 10, 2025 1.580 1.670 1.570 1.630 324,025 +0.04(+2.52%)
Jul 09, 2025 1.620 1.655 1.550 1.590 291,875 -0.01(-0.63%)
Jul 08, 2025 1.560 1.610 1.540 1.600 293,355 +0.05(+3.23%)
Jul 07, 2025 1.550 1.670 1.520 1.550 894,017 -0.02(-1.27%)
Jul 03, 2025 1.570 1.610 1.520 1.570 783,447 +0.02(+1.29%)
Jul 02, 2025 1.420 1.470 1.395 1.550 765,541 +0.14(+9.93%)
Jul 01, 2025 1.300 1.445 1.280 1.410 1,895,845 +0.09(+6.82%)
Jun 30, 2025 1.310 1.360 1.300 1.320 509,047 +0.01(+0.76%)
Jun 27, 2025 1.330 1.370 1.285 1.310 1,504,349 -0.03(-2.24%)
Jun 26, 2025 1.320 1.379 1.280 1.340 445,158 +0.01(+0.75%)
Jun 25, 2025 1.490 1.545 1.320 1.330 702,497 -0.17(-11.04%)
Jun 24, 2025 1.520 1.589 1.490 1.495 351,170 -0.01(-0.99%)
Jun 23, 2025 1.620 1.620 1.449 1.510 298,987 -0.12(-7.36%)
Jun 20, 2025 1.620 1.695 1.540 1.630 1,993,053 +0.05(+3.16%)
Jun 18, 2025 1.560 1.600 1.520 1.580 504,933 +0.01(+0.64%)
Jun 17, 2025 1.520 1.700 1.520 1.570 551,788 +0.02(+1.29%)
Jun 16, 2025 1.450 1.565 1.431 1.550 513,953 +0.11(+7.64%)
Jun 13, 2025 1.500 1.555 1.420 1.440 694,943 -0.10(-6.49%)
Jun 12, 2025 1.620 1.640 1.529 1.540 736,502 -0.11(-6.67%)
Jun 11, 2025 1.450 1.740 1.440 1.650 2,038,772 +0.18(+12.24%)
Jun 10, 2025 1.400 1.490 1.370 1.470 631,525 +0.04(+2.80%)
Jun 09, 2025 1.360 1.495 1.340 1.430 606,361 +0.13(+10.00%)
Jun 06, 2025 1.260 1.335 1.245 1.300 432,048 +0.08(+6.56%)
Jun 05, 2025 1.240 1.290 1.210 1.220 364,828 -0.03(-2.40%)
Jun 04, 2025 1.360 1.455 1.230 1.250 711,980 -0.10(-7.41%)
Jun 03, 2025 1.170 1.365 1.170 1.350 977,014 +0.20(+17.39%)
Jun 02, 2025 1.180 1.240 1.150 1.150 496,509 -0.04(-3.36%)
May 30, 2025 1.240 1.270 1.160 1.190 1,975,076 -0.05(-4.03%)
May 29, 2025 1.280 1.320 1.240 1.240 295,988 +0.00(+0.00%)
May 28, 2025 1.270 1.310 1.240 1.240 289,526 -0.04(-3.13%)
May 27, 2025 1.130 1.330 1.120 1.280 966,019 +0.16(+14.29%)
May 23, 2025 1.140 1.150 1.110 1.120 317,621 -0.04(-3.45%)
May 22, 2025 1.170 1.200 1.150 1.160 669,735 -0.01(-0.85%)
May 21, 2025 1.280 1.280 1.160 1.170 506,519 -0.08(-6.40%)
May 20, 2025 1.210 1.300 1.210 1.250 456,069 +0.01(+0.81%)
May 19, 2025 1.220 1.280 1.205 1.240 554,992 -0.02(-1.59%)
May 16, 2025 1.120 1.370 1.080 1.260 1,417,532 +0.17(+15.60%)
May 15, 2025 1.120 1.140 1.040 1.090 586,354 -0.03(-2.68%)
May 14, 2025 1.120 1.205 1.055 1.120 1,149,083 -0.01(-0.88%)
May 13, 2025 1.240 1.250 1.120 1.130 678,336 -0.08(-6.22%)
May 12, 2025 1.480 1.551 1.200 1.205 823,274 -0.26(-18.03%)
May 09, 2025 1.380 1.480 1.340 1.470 655,971 +0.09(+6.52%)
May 08, 2025 1.300 1.380 1.290 1.380 237,695 +0.08(+6.15%)
May 07, 2025 1.350 1.350 1.270 1.300 455,755 +0.01(+0.78%)
May 06, 2025 1.290 1.327 1.280 1.290 181,510 -0.04(-3.01%)
May 05, 2025 1.380 1.380 1.320 1.330 176,124 -0.05(-3.62%)
May 02, 2025 1.340 1.405 1.325 1.380 226,091 +0.06(+4.55%)
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 Of Service.