Advantage Solutions Inc (ADV)
USD 0.96
(2.2%)
USD 0.96
(2.2%)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 03 May, 2022 | 5.25 | 5.49 | 5.22 | 5.36 | 633.7 Thousand |
| 02 May, 2022 | 5.02 | 5.24 | 4.97 | 5.22 | 557.6 Thousand |
| 29 Apr, 2022 | 5.28 | 5.36 | 5.0 | 5.03 | 400.9 Thousand |
| 28 Apr, 2022 | 5.2 | 5.36 | 5.04 | 5.29 | 257.4 Thousand |
| 27 Apr, 2022 | 5.19 | 5.36 | 5.06 | 5.17 | 416.8 Thousand |
| 26 Apr, 2022 | 5.32 | 5.43 | 5.13 | 5.21 | 549 Thousand |
| 25 Apr, 2022 | 5.15 | 5.43 | 5.09 | 5.35 | 410 Thousand |
| 22 Apr, 2022 | 5.08 | 5.29 | 5.07 | 5.2 | 347.4 Thousand |
| 21 Apr, 2022 | 5.3 | 5.35 | 5.07 | 5.11 | 384.2 Thousand |
| 20 Apr, 2022 | 5.62 | 5.62 | 5.19 | 5.25 | 594.8 Thousand |
ADVB
ADVM
ADVWW
ADTN
ADTX
ADUS