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

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

1.530 +0.070 (+4.79%)
Streaming Delayed Price Updated: 12:59 PM EDT, Oct 8, 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 (%)
Oct 07, 2025 1.520 1.545 1.460 1.460 279,700 -0.06(-3.95%)
Oct 06, 2025 1.490 1.530 1.465 1.520 616,128 +0.03(+2.01%)
Oct 03, 2025 1.460 1.530 1.460 1.490 385,898 +0.03(+2.05%)
Oct 02, 2025 1.500 1.500 1.440 1.460 472,999 -0.04(-2.67%)
Oct 01, 2025 1.510 1.560 1.500 1.500 421,917 -0.03(-1.96%)
Sep 30, 2025 1.510 1.550 1.510 1.530 408,609 -0.01(-0.65%)
Sep 29, 2025 1.550 1.560 1.510 1.540 795,176 -0.02(-1.28%)
Sep 26, 2025 1.620 1.620 1.550 1.560 497,927 -0.05(-3.11%)
Sep 25, 2025 1.730 1.730 1.600 1.610 424,879 -0.13(-7.47%)
Sep 24, 2025 1.750 1.775 1.715 1.740 408,228 -0.01(-0.57%)
Sep 23, 2025 1.750 1.790 1.725 1.750 319,261 +0.01(+0.57%)
Sep 22, 2025 1.740 1.770 1.700 1.740 836,597 -0.03(-1.69%)
Sep 19, 2025 1.880 1.890 1.745 1.770 4,817,214 -0.12(-6.35%)
Sep 18, 2025 1.880 1.940 1.860 1.890 584,786 +0.03(+1.61%)
Sep 17, 2025 1.880 1.990 1.860 1.860 545,352 -0.02(-1.06%)
Sep 16, 2025 1.950 1.950 1.770 1.880 638,208 -0.08(-4.08%)
Sep 15, 2025 1.910 2.050 1.900 1.960 655,160 +0.05(+2.62%)
Sep 12, 2025 1.880 1.920 1.850 1.910 526,746 +0.01(+0.53%)
Sep 11, 2025 1.860 1.930 1.850 1.900 480,216 +0.06(+3.26%)
Sep 10, 2025 1.890 1.910 1.780 1.840 660,073 -0.07(-3.66%)
Sep 09, 2025 1.920 1.930 1.820 1.910 753,228 -0.01(-0.52%)
Sep 08, 2025 1.780 1.930 1.760 1.920 983,913 +0.14(+7.87%)
Sep 05, 2025 1.750 1.795 1.735 1.780 432,629 +0.04(+2.30%)
Sep 04, 2025 1.700 1.755 1.685 1.740 415,861 +0.05(+2.96%)
Sep 03, 2025 1.720 1.741 1.690 1.690 313,196 -0.04(-2.31%)
Sep 02, 2025 1.770 1.800 1.725 1.730 391,736 -0.09(-4.95%)
Aug 29, 2025 1.850 1.880 1.810 1.820 218,807 -0.02(-1.09%)
Aug 28, 2025 1.850 1.900 1.800 1.840 265,888 +0.00(+0.00%)
Aug 27, 2025 1.800 1.840 1.760 1.840 312,486 +0.05(+2.79%)
Aug 26, 2025 1.870 1.880 1.780 1.790 1,222,374 -0.08(-4.28%)
Aug 25, 2025 1.870 1.940 1.820 1.870 940,971 -0.02(-1.06%)
Aug 22, 2025 1.700 1.950 1.686 1.890 915,753 +0.23(+13.86%)
Aug 21, 2025 1.650 1.700 1.625 1.660 886,006 -0.01(-0.60%)
Aug 20, 2025 1.760 1.800 1.620 1.670 641,957 -0.11(-6.18%)
Aug 19, 2025 1.850 1.890 1.770 1.780 1,137,107 -0.07(-3.78%)
Aug 18, 2025 1.810 1.915 1.810 1.850 893,081 +0.05(+2.78%)
Aug 15, 2025 1.840 1.840 1.720 1.800 810,364 -0.02(-1.10%)
Aug 14, 2025 1.810 1.870 1.750 1.820 504,642 -0.04(-2.15%)
Aug 13, 2025 1.880 2.020 1.840 1.860 748,990 +0.00(+0.00%)
Aug 12, 2025 1.890 1.990 1.640 1.860 935,188 -0.02(-1.33%)
Aug 11, 2025 1.895 2.145 1.830 1.885 1,884,647 +0.04(+2.45%)
Aug 08, 2025 1.640 1.880 1.635 1.840 1,736,921 +0.20(+12.20%)
Aug 07, 2025 1.330 1.655 1.310 1.640 3,493,381 +0.30(+22.39%)
Aug 06, 2025 1.350 1.415 1.340 1.340 1,008,964 +0.00(+0.00%)
Aug 05, 2025 1.360 1.390 1.310 1.340 334,352 -0.02(-1.47%)
Aug 04, 2025 1.300 1.370 1.280 1.360 311,416 +0.06(+4.62%)
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.