Advantage Solutions Inc (ADV)
USD 0.96
(2.2%)
USD 0.96
(2.2%)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 04 Feb, 2022 | 7.3 | 7.33 | 7.05 | 7.2 | 213.9 Thousand |
| 03 Feb, 2022 | 7.16 | 7.39 | 7.15 | 7.36 | 357.7 Thousand |
| 02 Feb, 2022 | 7.36 | 7.4 | 7.18 | 7.31 | 276.4 Thousand |
| 01 Feb, 2022 | 7.29 | 7.38 | 7.11 | 7.35 | 331.1 Thousand |
| 31 Jan, 2022 | 6.68 | 7.3 | 6.67 | 7.28 | 761.6 Thousand |
| 28 Jan, 2022 | 6.45 | 6.69 | 6.22 | 6.68 | 466.4 Thousand |
| 27 Jan, 2022 | 6.69 | 6.78 | 6.37 | 6.47 | 192.9 Thousand |
| 26 Jan, 2022 | 6.8 | 6.9 | 6.54 | 6.69 | 523.2 Thousand |
| 25 Jan, 2022 | 6.78 | 6.85 | 6.54 | 6.74 | 476 Thousand |
| 24 Jan, 2022 | 6.63 | 6.98 | 6.45 | 6.86 | 299.3 Thousand |
ADVB
ADVM
ADVWW
ADTN
ADTX
ADUS