Hot Features
Premium
Register for streaming realtime charts, analysis tools, and prices.
| Share Name | Share Symbol | Market | Stock Type |
|---|---|---|---|
| Advantage Solutions Inc | ADV | NASDAQ | Common Stock |
| Price Change | Price Change % | Share Price | Last Trade
|
|
|---|---|---|---|---|
| 0.07 | 1.64% | 4.33 | 07:27:57 |
| Open Price | Low Price | High Price | Close Price | Previous Close |
|---|---|---|---|---|
| 4.23 | 4.22 | 4.3754 | 4.33 | 4.26 |
ADV Historical Summary
| Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 4.30 | 4.415 | 4.04 | 4.20 | 1,030,152 | 0.03 | 0.70% |
| 1 Month | 4.22 | 4.95 | 4.04 | 4.26 | 831,081 | 0.11 | 2.61% |
| 3 Months | 4.07 | 4.95 | 3.45 | 4.09 | 665,644 | 0.26 | 6.39% |
| 6 Months | 2.71 | 4.95 | 1.85 | 3.57 | 656,143 | 1.62 | 59.78% |
| 1 Year | 1.23 | 4.95 | 1.13 | 3.06 | 547,810 | 3.10 | 252.03% |
| 3 Years | 12.99 | 13.22 | 1.13 | 4.86 | 511,104 | -8.66 | -66.67% |
| 5 Years | 9.68 | 13.92 | 1.13 | 6.10 | 544,986 | -5.35 | -55.27% |
ADV 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 19 Apr 2024 | 4.26 | 0.00 | 0.00% | 4.25 | 4.395 | 4.215 | 975,227 |
| 18 Apr 2024 | 4.26 | 0.05 | 1.19% | 4.24 | 4.31 | 4.24 | 665,153 |
| 17 Apr 2024 | 4.21 | 0.09 | 2.18% | 4.10 | 4.29 | 4.04 | 971,766 |
| 16 Apr 2024 | 4.12 | -0.10 | -2.37% | 4.22 | 4.28 | 4.09 | 1,534,236 |
| 13 Apr 2024 | 4.22 | -0.11 | -2.54% | 4.30 | 4.415 | 4.175 | 1,004,378 |
| 12 Apr 2024 | 4.33 | 0.20 | 4.84% | 4.05 | 4.395 | 4.05 | 944,640 |
| 11 Apr 2024 | 4.13 | -0.17 | -3.95% | 4.15 | 4.22 | 4.04 | 880,247 |
| 10 Apr 2024 | 4.30 | 0.05 | 1.18% | 4.25 | 4.31 | 4.165 | 797,965 |
| 09 Apr 2024 | 4.25 | -0.01 | -0.23% | 4.36 | 4.38 | 4.23 | 732,405 |
| 06 Apr 2024 | 4.26 | -0.03 | -0.70% | 4.27 | 4.405 | 4.24 | 951,864 |
| 05 Apr 2024 | 4.29 | -0.06 | -1.38% | 4.48 | 4.48 | 4.24 | 886,789 |
| 04 Apr 2024 | 4.35 | 0.07 | 1.64% | 4.43 | 4.43 | 4.26 | 552,803 |
| 03 Apr 2024 | 4.28 | -0.01 | -0.23% | 4.21 | 4.30 | 4.17 | 525,425 |
| 02 Apr 2024 | 4.29 | -0.04 | -0.92% | 4.40 | 4.445 | 4.25 | 564,209 |
| 29 Mar 2024 | 4.33 | 0.06 | 1.41% | 4.29 | 4.44 | 4.23 | 901,708 |
| 28 Mar 2024 | 4.27 | -0.16 | -3.61% | 4.50 | 4.51 | 4.245 | 797,413 |
| 27 Mar 2024 | 4.43 | 0.19 | 4.48% | 4.74 | 4.95 | 4.42 | 1,379,767 |
| 26 Mar 2024 | 4.24 | 0.04 | 0.95% | 4.18 | 4.32 | 4.18 | 395,355 |
| 23 Mar 2024 | 4.20 | -0.02 | -0.47% | 4.22 | 4.23 | 4.18 | 329,181 |
| 22 Mar 2024 | 4.22 | -0.02 | -0.47% | 4.24 | 4.32 | 4.20 | 497,542 |
| 21 Mar 2024 | 4.24 | -0.01 | -0.24% | 4.20 | 4.28 | 4.155 | 571,226 |
| 20 Mar 2024 | 4.25 | 0.04 | 0.95% | 4.18 | 4.34 | 4.16 | 853,137 |
