Sign In \| Register \| About San Anselmo \| Contact Us
San Anselmo, CA September 01, 2020 1:33pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Advantage Solutions Inc (NQ: ADV )

3.440 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2023	2.000	2.080	1.900	1.900	1,843,132	-0.10(-5.00%)
May 30, 2023	1.940	2.050	1.910	2.000	418,006	+0.09(+4.71%)
May 26, 2023	1.890	1.960	1.890	1.910	483,729	+0.00(+0.00%)
May 25, 2023	1.800	1.940	1.800	1.910	406,687	+0.13(+7.30%)
May 24, 2023	1.870	1.865	1.690	1.780	457,924	-0.10(-5.32%)
May 23, 2023	1.930	2.010	1.870	1.880	576,685	-0.02(-1.05%)
May 22, 2023	1.820	1.900	1.795	1.900	472,179	+0.08(+4.40%)
May 19, 2023	1.880	1.920	1.805	1.820	582,291	-0.02(-1.09%)
May 18, 2023	1.830	2.040	1.810	1.840	786,738	+0.07(+3.95%)
May 17, 2023	1.650	1.770	1.620	1.770	337,551	+0.13(+7.93%)
May 16, 2023	1.580	1.800	1.580	1.640	734,903	+0.10(+6.49%)
May 15, 2023	1.390	1.620	1.390	1.540	610,270	+0.13(+9.22%)
May 12, 2023	1.420	1.470	1.370	1.410	686,089	-0.03(-2.08%)
May 11, 2023	1.460	1.460	1.270	1.440	671,819	-0.06(-4.00%)
May 10, 2023	1.300	1.620	1.300	1.500	902,129	+0.20(+15.38%)
May 09, 2023	1.260	1.310	1.190	1.300	551,186	+0.01(+0.78%)
May 08, 2023	1.290	1.290	1.230	1.290	203,363	+0.06(+4.88%)
May 05, 2023	1.190	1.250	1.180	1.230	210,674	+0.04(+3.36%)
May 04, 2023	1.200	1.217	1.170	1.190	274,274	+0.01(+0.85%)
May 03, 2023	1.210	1.240	1.180	1.180	267,069	-0.02(-1.67%)
May 02, 2023	1.290	1.290	1.200	1.200	313,316	-0.11(-8.40%)

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.

Search Hotels in San Anselmo

Find A Business

or Browse Listings

Advantage Solutions Inc (NQ: ADV )

Historical Prices