Advantage Solutions Inc (ADV)
USD 0.96
(2.2%)
USD 0.96
(2.2%)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 10 Mar, 2021 | 9.49 | 9.75 | 9.41 | 9.6 | 178.4 Thousand |
| 09 Mar, 2021 | 9.29 | 9.5 | 9.1 | 9.47 | 323.3 Thousand |
| 08 Mar, 2021 | 9.04 | 9.58 | 9.04 | 9.22 | 566.6 Thousand |
| 05 Mar, 2021 | 9.06 | 9.18 | 8.65 | 9.13 | 1.08 Million |
| 04 Mar, 2021 | 9.16 | 9.22 | 8.4 | 8.97 | 745.9 Thousand |
| 03 Mar, 2021 | 9.37 | 9.78 | 9.1 | 9.2 | 815.5 Thousand |
| 02 Mar, 2021 | 9.47 | 9.47 | 9.2 | 9.39 | 579 Thousand |
| 01 Mar, 2021 | 9.12 | 9.46 | 9.1 | 9.35 | 596.3 Thousand |
| 26 Feb, 2021 | 9.23 | 9.34 | 8.87 | 9.05 | 375 Thousand |
| 25 Feb, 2021 | 9.63 | 9.86 | 9.1 | 9.14 | 439.4 Thousand |
ADVB
ADVM
ADVWW
ADTN
ADTX
ADUS