Advantage Solutions Inc (ADV)
USD 0.96
(2.2%)
USD 0.96
(2.2%)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 01 Jun, 2022 | 4.34 | 4.47 | 4.27 | 4.39 | 363.5 Thousand |
| 31 May, 2022 | 4.4 | 4.4 | 4.18 | 4.3 | 687.7 Thousand |
| 27 May, 2022 | 4.36 | 4.47 | 4.26 | 4.43 | 273.6 Thousand |
| 26 May, 2022 | 4.35 | 4.48 | 4.17 | 4.35 | 337.8 Thousand |
| 25 May, 2022 | 4.09 | 4.35 | 4.03 | 4.31 | 384.6 Thousand |
| 24 May, 2022 | 4.23 | 4.4 | 4.0 | 4.11 | 633.5 Thousand |
| 23 May, 2022 | 4.43 | 4.43 | 4.21 | 4.29 | 359.7 Thousand |
| 20 May, 2022 | 4.41 | 4.47 | 4.22 | 4.38 | 330 Thousand |
| 19 May, 2022 | 4.3 | 4.52 | 4.26 | 4.35 | 434.6 Thousand |
| 18 May, 2022 | 4.56 | 4.7 | 4.31 | 4.34 | 423.9 Thousand |
ADVB
ADVM
ADVWW
ADTN
ADTX
ADUS