ADV Quote, Trading Chart, Advantage Solutions Inc.

home / stock / adv / adv quote

Stock Information
Company Name: Advantage Solutions Inc.
Stock Symbol: ADV
Market: NASDAQ
Menu
ADV ADV Quote ADV Short ADV News ADV Articles ADV Message Board
Get ADV Alerts

News, Short Squeeze, Breakout and More Instantly...
ADV Quote
Last:$3.22
Change Percent:0.0%
Open:$3.21
Previous Close:$3.22
High:$3.335
Low:$3.2
Volume:3,825,417
Last Trade Date Time:06/28/2024 03:00:00 am
Quotes are delayed by 15 to 20 minutes.
ADV Chart
Last Twenty Trading Days
Date:2024-06-28
Open:$3.21
Close:$3.22
High:$3.335
Low:$3.2
Volume:3,825,417
Date:2024-06-27
Open:$3.15
Close:$3.21
High:$3.22
Low:$3.07
Volume:1,445,188
Date:2024-06-26
Open:$3.02
Close:$3.15
High:$3.22
Low:$3.02
Volume:1,393,983
Date:2024-06-25
Open:$3.08
Close:$3.05
High:$3.15
Low:$2.945
Volume:2,142,660
Date:2024-06-24
Open:$2.88
Close:$2.87
High:$2.96
Low:$2.81
Volume:1,885,352
Date:2024-06-21
Open:$2.79
Close:$2.9
High:$2.94
Low:$2.75
Volume:2,970,352
Date:2024-06-20
Open:$2.95
Close:$2.74
High:$2.95
Low:$2.7
Volume:2,462,134
Date:2024-06-19
Open:$3
Close:$2.96
High:$3.115
Low:$2.92
Volume:2,954,882
Date:2024-06-18
Open:$3
Close:$2.96
High:$3.115
Low:$2.92
Volume:2,954,882
Date:2024-06-17
Open:$2.78
Close:$2.99
High:$3
Low:$2.75
Volume:982,625
Date:2024-06-14
Open:$2.82
Close:$2.78
High:$2.9
Low:$2.73
Volume:1,131,182
Date:2024-06-13
Open:$3.07
Close:$2.93
High:$3.11
Low:$2.785
Volume:1,456,687
Date:2024-06-12
Open:$3.09
Close:$3.06
High:$3.16
Low:$3.03
Volume:934,977
Date:2024-06-11
Open:$2.95
Close:$3.01
High:$3.03
Low:$2.9
Volume:707,171
Date:2024-06-10
Open:$2.98
Close:$2.99
High:$3.015
Low:$2.93
Volume:931,623
Date:2024-06-07
Open:$2.96
Close:$3.02
High:$3.12
Low:$2.925
Volume:963,093
Date:2024-06-06
Open:$2.95
Close:$2.98
High:$3.08
Low:$2.93
Volume:1,098,123
Date:2024-06-05
Open:$2.83
Close:$2.93
High:$2.93
Low:$2.715
Volume:949,568
Date:2024-06-04
Open:$3.23
Close:$2.865
High:$3.24
Low:$2.86
Volume:1,267,406
Date:2024-06-03
Open:$3.48
Close:$3.24
High:$3.48
Low:$3.23
Volume:836,581