Advantage Solutions Inc (ADV)
USD 0.96
(2.2%)
USD 0.96
(2.2%)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 14 May, 2024 | 3.48 | 3.63 | 3.4 | 3.4 | 1.14 Million |
| 13 May, 2024 | 3.47 | 3.66 | 3.3 | 3.42 | 1.69 Million |
| 10 May, 2024 | 3.7 | 3.7 | 3.44 | 3.51 | 1.29 Million |
| 09 May, 2024 | 3.23 | 3.76 | 3.01 | 3.74 | 2.27 Million |
| 08 May, 2024 | 4.25 | 4.31 | 4.16 | 4.26 | 1.15 Million |
| 07 May, 2024 | 4.45 | 4.52 | 4.28 | 4.28 | 623.89 Thousand |
| 06 May, 2024 | 4.55 | 4.68 | 4.51 | 4.52 | 626.63 Thousand |
| 03 May, 2024 | 4.66 | 4.71 | 4.54 | 4.55 | 539.56 Thousand |
| 02 May, 2024 | 4.44 | 4.59 | 4.4 | 4.56 | 643.57 Thousand |
| 01 May, 2024 | 4.25 | 4.56 | 4.25 | 4.42 | 760.27 Thousand |
ADVB
ADVM
ADVWW
ADTN
ADTX
ADUS