Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Advantage Solutions Inc (NQ: ADV )

3.870 +0.050 (+1.31%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 30, 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 (%)
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%)
Aug 01, 2024 4.050 4.070 3.705 3.830 939,806 -0.18(-4.49%)
Jul 31, 2024 4.040 4.160 3.935 4.010 1,257,242 +0.00(+0.00%)
Jul 30, 2024 3.890 4.050 3.620 4.010 740,967 +0.12(+3.08%)
Jul 29, 2024 3.920 4.025 3.855 3.890 565,526 -0.04(-1.02%)
Jul 26, 2024 3.780 3.930 3.765 3.930 804,326 +0.26(+7.08%)
Jul 25, 2024 3.740 3.920 3.520 3.670 1,580,418 -0.06(-1.61%)
Jul 24, 2024 3.740 3.850 3.500 3.730 792,202 -0.04(-1.06%)
Jul 23, 2024 3.760 3.830 3.680 3.770 553,708 +0.01(+0.27%)
Jul 22, 2024 3.780 3.805 3.645 3.760 1,071,712 +0.06(+1.62%)
Jul 19, 2024 3.690 3.805 3.470 3.700 884,523 -0.01(-0.27%)
Jul 18, 2024 3.840 3.910 3.460 3.710 706,150 -0.18(-4.63%)
Jul 17, 2024 4.040 4.060 3.860 3.890 1,521,504 -0.20(-4.89%)
Jul 16, 2024 3.950 4.135 3.950 4.090 1,149,317 +0.17(+4.34%)
Jul 15, 2024 3.760 3.935 3.750 3.920 1,177,654 +0.19(+5.09%)
Jul 12, 2024 3.670 3.790 3.655 3.730 1,033,898 +0.09(+2.47%)
Jul 11, 2024 3.430 3.640 3.420 3.640 1,133,217 +0.30(+8.98%)
Jul 10, 2024 3.340 3.380 3.290 3.340 424,543 +0.02(+0.60%)
Jul 09, 2024 3.240 3.350 3.240 3.320 628,488 +0.00(+0.00%)
Jul 08, 2024 3.270 3.435 3.270 3.320 1,103,895 +0.08(+2.47%)
Jul 05, 2024 3.230 3.330 3.170 3.240 812,441 -0.01(-0.31%)
Jul 03, 2024 3.130 3.295 3.130 3.250 369,298 +0.07(+2.20%)
Jul 02, 2024 3.130 3.180 3.095 3.180 577,717 +0.05(+1.60%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 LosAltos.com & California Media Partners, LLC. All rights reserved.