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 WT (NQ: ADVWW )

0.0205 UNCHANGED
Streaming Delayed Price Updated: 3:53 PM EDT, Aug 15, 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 15, 2024 0.0223 0.0259 0.0202 0.0205 62,793 -0.00(-16.33%)
Aug 14, 2024 0.0355 0.0429 0.0245 0.0245 111,606 -0.01(-32.69%)
Aug 13, 2024 0.0281 0.0364 0.0281 0.0364 5,400 -0.00(-9.00%)
Aug 12, 2024 0.0325 0.0400 0.0325 0.0400 37,111 +0.01(+24.22%)
Aug 09, 2024 0.0322 0.0322 0.0322 0.0322 391 -0.01(-23.70%)
Aug 08, 2024 0.0490 0.0490 0.0324 0.0422 3,662 +0.00(+1.20%)
Aug 07, 2024 0.0323 0.0418 0.0323 0.0417 9,781 +0.01(+29.10%)
Aug 06, 2024 0.0494 0.0494 0.0322 0.0323 9,298 -0.01(-19.05%)
Aug 05, 2024 0.0374 0.0437 0.0300 0.0399 28,209 +0.01(+32.56%)
Aug 02, 2024 0.0301 0.0303 0.0300 0.0301 17,980 -0.01(-33.11%)
Aug 01, 2024 0.0360 0.0467 0.0343 0.0450 151,658 +0.01(+28.57%)
Jul 31, 2024 0.0488 0.0488 0.0350 0.0350 41,577 -0.00(-6.42%)
Jul 30, 2024 0.0396 0.0396 0.0315 0.0374 59,944 -0.00(-6.50%)
Jul 29, 2024 0.0380 0.0400 0.0350 0.0400 51,315 +0.00(+11.11%)
Jul 26, 2024 0.0305 0.0400 0.0304 0.0360 8,150 +0.00(+10.77%)
Jul 25, 2024 0.0306 0.0449 0.0303 0.0325 4,795 -0.01(-27.78%)
Jul 24, 2024 0.0450 0.0450 0.0450 0.0450 1,365 +0.00(+0.00%)
Jul 23, 2024 0.0319 0.0488 0.0315 0.0450 32,521 +0.01(+49.50%)
Jul 22, 2024 0.0357 0.0357 0.0301 0.0301 112,670 -0.01(-15.69%)
Jul 19, 2024 0.0460 0.0468 0.0278 0.0357 34,577 +0.00(+9.51%)
Jul 18, 2024 0.0480 0.0480 0.0326 0.0326 22,008 -0.01(-31.37%)
Jul 16, 2024 0.0475 1,461 -0.01(-18.94%)
Jul 15, 2024 0.0500 0.0586 0.0500 0.0586 32,688 +0.01(+30.22%)
Jul 12, 2024 0.0569 0.0569 0.0400 0.0450 10,591 +0.00(+12.50%)
Jul 11, 2024 0.0495 0.0495 0.0351 0.0400 99,488 -0.01(-20.00%)
Jul 10, 2024 0.0352 0.0500 0.0310 0.0500 28,552 -0.00(-7.24%)
Jul 09, 2024 0.0500 0.0551 0.0408 0.0539 19,993 +0.00(+8.67%)
Jul 08, 2024 0.0400 0.0496 0.0404 0.0496 1,856 -0.00(-8.15%)
Jul 05, 2024 0.0355 0.0540 0.0355 0.0540 7,314 +0.00(+9.76%)
Jul 03, 2024 0.0402 0.0497 0.0401 0.0492 3,367 -0.00(-1.60%)
Jul 02, 2024 0.0500 0.0500 0.0500 0.0500 1,817 +0.00(+0.00%)
Jul 01, 2024 0.0403 0.0586 0.0403 0.0500 12,636 +0.01(+36.99%)
Jun 28, 2024 0.0400 0.0490 0.0360 0.0365 8,656 -0.01(-13.71%)
Jun 27, 2024 0.0593 0.0593 0.0423 0.0423 4,178 +0.00(+2.92%)
Jun 26, 2024 0.0464 0.0600 0.0400 0.0411 17,596 -0.01(-11.42%)
Jun 25, 2024 0.0500 0.0596 0.0450 0.0464 41,716 +0.01(+16.00%)
Jun 24, 2024 0.0499 0.0499 0.0400 0.0400 10,386 -0.00(-10.91%)
Jun 21, 2024 0.0400 0.0450 0.0400 0.0449 11,925 +0.01(+23.69%)
Jun 20, 2024 0.0500 0.0500 0.0362 0.0363 92,799 -0.01(-13.57%)
Jun 18, 2024 0.0401 0.0467 0.0370 0.0420 355,550 +0.00(+2.44%)
Jun 17, 2024 0.0500 0.0580 0.0402 0.0410 7,837 -0.01(-21.15%)
Jun 14, 2024 0.0504 0.0598 0.0400 0.0520 44,178 -0.00(-6.98%)
Jun 13, 2024 0.0523 0.0589 0.0353 0.0559 291,755 -0.01(-20.14%)
Jun 12, 2024 0.0880 0.0954 0.0610 0.0700 506,321 +0.02(+55.21%)
Jun 07, 2024 0.0451 2 +0.01(+12.75%)
Jun 05, 2024 0.0400 15 -0.00(-2.44%)
Jun 04, 2024 0.0523 0.0751 0.0410 0.0410 6,080 -0.02(-33.98%)
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.