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

Advantage Solutions Inc WT (NQ: ADVWW )

0.0256 UNCHANGED
Streaming Delayed Price Updated: 3:52 PM EDT, Oct 1, 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 (%)
Oct 01, 2024 0.0297 0.0298 0.0240 0.0256 14,407 -0.01(-18.47%)
Sep 30, 2024 0.0228 0.0314 0.0228 0.0314 22,613 +0.01(+29.75%)
Sep 27, 2024 0.0298 0.0298 0.0231 0.0242 28,163 +0.00(+19.80%)
Sep 26, 2024 0.0295 0.0298 0.0202 0.0202 34,472 -0.01(-32.44%)
Sep 25, 2024 0.0238 0.0299 0.0238 0.0299 38,142 +0.00(+0.34%)
Sep 24, 2024 0.0233 0.0299 0.0233 0.0298 5,341 +0.01(+28.45%)
Sep 23, 2024 0.0234 0.0234 0.0232 0.0232 905 -0.01(-22.41%)
Sep 20, 2024 0.0299 0.0299 0.0299 0.0299 2,204 -0.00(-0.66%)
Sep 18, 2024 0.0301 2 +0.00(+7.50%)
Sep 17, 2024 0.0299 0.0299 0.0252 0.0280 11,796 +0.00(+11.55%)
Sep 16, 2024 0.0250 0.0251 0.0250 0.0251 9,862 +0.00(+0.40%)
Sep 13, 2024 0.0252 0.0252 0.0250 0.0250 1,402 +0.00(+23.76%)
Sep 09, 2024 0.0202 2 -0.00(-19.20%)
Sep 06, 2024 0.0200 0.0289 0.0200 0.0250 55,466 -0.00(-13.49%)
Sep 05, 2024 0.0289 0.0289 0.0289 0.0289 3,133 -0.00(-0.34%)
Aug 30, 2024 0.0290 50 +0.01(+26.09%)
Aug 29, 2024 0.0238 0.0346 0.0230 0.0230 32,893 -0.00(-2.54%)
Aug 28, 2024 0.0237 0.0237 0.0236 0.0236 12,184 +0.00(+4.89%)
Aug 27, 2024 0.0231 0.0249 0.0213 0.0225 72,866 -0.00(-10.00%)
Aug 23, 2024 0.0250 8 +0.00(+7.30%)
Aug 22, 2024 0.0233 0.0233 0.0233 0.0233 9,363 +0.00(+0.00%)
Aug 21, 2024 0.0303 0.0320 0.0233 0.0233 30,954 -0.00(-8.63%)
Aug 20, 2024 0.0306 0.0450 0.0210 0.0255 58,212 +0.00(+23.79%)
Aug 19, 2024 0.0394 0.0394 0.0206 0.0206 14,203 -0.00(-2.83%)
Aug 16, 2024 0.0213 0.0213 0.0212 0.0212 22,584 +0.00(+3.41%)
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%)
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.