Sign In \| Register \| About Santa Clara \| Contact Us
Santa Clara, CA September 01, 2020 1:39pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Advantage Solutions Inc (NQ: ADV )

3.320 -0.110 (-3.21%)

Streaming Delayed Price Updated: 4:00 PM EDT, Oct 1, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Oct 01, 2024	3.400	3.405	3.310	3.320	486,768	-0.11(-3.21%)
Sep 30, 2024	3.470	3.490	3.300	3.430	1,142,088	-0.08(-2.28%)
Sep 27, 2024	3.540	3.595	3.485	3.510	379,422	+0.01(+0.29%)
Sep 26, 2024	3.600	3.610	3.480	3.500	467,232	-0.04(-1.13%)
Sep 25, 2024	3.700	3.700	3.520	3.540	732,560	-0.16(-4.32%)
Sep 24, 2024	3.620	3.730	3.580	3.700	408,144	+0.10(+2.78%)
Sep 23, 2024	3.860	3.930	3.600	3.600	436,236	-0.26(-6.74%)
Sep 20, 2024	3.940	4.000	3.830	3.860	4,060,934	-0.14(-3.50%)
Sep 19, 2024	4.050	4.050	3.910	4.000	536,733	+0.11(+2.83%)
Sep 18, 2024	3.900	4.100	3.660	3.890	614,387	-0.02(-0.51%)
Sep 17, 2024	3.970	3.970	3.845	3.910	579,182	+0.00(+0.00%)
Sep 16, 2024	3.910	3.960	3.750	3.910	495,579	+0.00(+0.00%)
Sep 13, 2024	3.740	3.930	3.735	3.910	512,141	+0.24(+6.54%)
Sep 12, 2024	3.640	3.695	3.570	3.670	711,175	+0.04(+1.10%)
Sep 11, 2024	3.640	3.670	3.510	3.630	409,213	+0.01(+0.28%)
Sep 10, 2024	3.380	3.630	3.350	3.620	536,126	+0.23(+6.78%)
Sep 09, 2024	3.720	3.720	3.250	3.390	1,369,426	-0.35(-9.36%)
Sep 06, 2024	3.900	3.960	3.710	3.740	550,365	-0.17(-4.35%)
Sep 05, 2024	3.850	3.920	3.810	3.910	439,579	+0.07(+1.82%)
Sep 04, 2024	3.720	3.850	3.460	3.840	584,760	+0.10(+2.67%)
Sep 03, 2024	3.820	3.830	3.670	3.740	513,434	-0.13(-3.36%)
Aug 30, 2024	3.820	3.900	3.470	3.870	577,777	+0.05(+1.31%)
Aug 29, 2024	3.820	3.875	3.750	3.820	752,769	+0.00(+0.00%)
Aug 28, 2024	3.770	3.830	3.705	3.820	408,513	+0.06(+1.60%)
Aug 27, 2024	3.730	3.800	3.650	3.760	842,042	-0.01(-0.27%)
Aug 26, 2024	3.800	3.890	3.750	3.770	525,783	-0.01(-0.26%)
Aug 23, 2024	3.620	3.800	3.580	3.780	912,415	+0.16(+4.42%)
Aug 22, 2024	3.750	3.750	3.590	3.620	342,019	-0.12(-3.21%)
Aug 21, 2024	3.710	3.790	3.670	3.740	732,027	+0.08(+2.05%)
Aug 20, 2024	3.710	3.710	3.555	3.665	404,504	-0.06(-1.48%)
Aug 19, 2024	3.590	3.755	3.580	3.720	358,932	+0.13(+3.62%)
Aug 16, 2024	3.590	3.684	3.370	3.590	323,813	-0.01(-0.28%)
Aug 15, 2024	3.530	3.640	3.530	3.600	341,820	+0.08(+2.27%)
Aug 14, 2024	3.670	3.700	3.510	3.520	346,547	-0.14(-3.83%)
Aug 13, 2024	3.650	3.740	3.570	3.660	415,842	+0.04(+1.10%)
Aug 12, 2024	3.630	3.720	3.555	3.620	624,005	-0.04(-1.09%)
Aug 09, 2024	3.760	3.780	3.550	3.660	849,578	-0.09(-2.53%)
Aug 08, 2024	3.770	3.885	3.660	3.755	551,530	-0.01(-0.27%)
Aug 07, 2024	2.950	3.850	2.950	3.765	894,335	+0.16(+4.29%)
Aug 06, 2024	3.490	3.645	3.405	3.610	1,178,356	+0.07(+1.98%)
Aug 05, 2024	3.270	3.600	3.230	3.540	1,011,350	-0.13(-3.54%)
Aug 02, 2024	3.600	3.780	3.570	3.670	929,455	-0.16(-4.18%)

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 Santa Clara

Find A Business

or Browse Listings

Advantage Solutions Inc (NQ: ADV )

Historical Prices