Financial News

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2026	0.9900	1.085	0.9850	1.080	939,393	+0.05(+4.85%)
Jan 29, 2026	1.040	1.040	0.9441	1.030	590,049	+0.00(+0.00%)
Jan 28, 2026	0.9700	1.040	0.9303	1.030	518,707	+0.06(+6.43%)
Jan 27, 2026	1.020	1.030	0.9109	0.9678	746,748	-0.02(-2.24%)
Jan 26, 2026	0.8600	1.040	0.8401	0.9900	1,353,257	+0.14(+16.58%)
Jan 23, 2026	0.8400	0.8548	0.8161	0.8492	827,346	+0.01(+1.70%)
Jan 22, 2026	0.7950	0.8598	0.7900	0.8350	678,236	+0.04(+4.78%)
Jan 21, 2026	0.7900	0.8209	0.7600	0.7969	1,004,008	+0.01(+0.76%)
Jan 20, 2026	0.8100	0.8299	0.7850	0.7909	417,517	-0.04(-4.84%)
Jan 16, 2026	0.8300	0.8400	0.8120	0.8311	253,439	+0.01(+1.50%)
Jan 15, 2026	0.8078	0.8357	0.7800	0.8188	449,859	+0.02(+2.56%)
Jan 14, 2026	0.8300	0.8513	0.7926	0.7984	462,427	-0.03(-4.13%)
Jan 13, 2026	0.8767	0.8984	0.8160	0.8328	492,959	-0.04(-4.74%)
Jan 12, 2026	0.8800	0.8988	0.8653	0.8742	342,786	-0.01(-0.66%)
Jan 09, 2026	0.8700	0.8862	0.8404	0.8800	562,697	+0.01(+0.87%)
Jan 08, 2026	0.8793	0.8899	0.8616	0.8724	811,744	-0.01(-1.68%)
Jan 07, 2026	0.9100	0.9134	0.8625	0.8873	425,621	-0.03(-3.07%)
Jan 06, 2026	0.8400	0.9189	0.8277	0.9154	668,863	+0.08(+10.20%)
Jan 05, 2026	0.8100	0.8473	0.7901	0.8307	770,647	+0.01(+1.78%)
Jan 02, 2026	0.8500	0.8800	0.7900	0.8162	1,504,574	-0.06(-7.25%)
Dec 31, 2025	0.8577	0.8896	0.8211	0.8800	1,228,442	+0.02(+2.60%)
Dec 30, 2025	0.8500	0.8898	0.8500	0.8577	475,593	-0.00(-0.29%)
Dec 29, 2025	0.8900	0.9000	0.8462	0.8602	456,069	-0.03(-3.28%)
Dec 26, 2025	0.8900	0.9160	0.8404	0.8894	452,015	+0.01(+0.80%)
Dec 24, 2025	0.8553	0.8970	0.8514	0.8823	377,726	+0.03(+3.34%)
Dec 23, 2025	0.8824	0.9076	0.8538	0.8538	668,444	-0.05(-5.06%)
Dec 22, 2025	0.8929	0.9304	0.8565	0.8993	767,804	-0.01(-1.58%)
Dec 19, 2025	0.9100	0.9350	0.8565	0.9137	3,785,015	+0.00(+0.10%)
Dec 18, 2025	0.8598	0.9128	0.8400	0.9128	1,761,303	+0.06(+7.22%)
Dec 17, 2025	0.8260	0.8513	0.8160	0.8513	2,255,929	+0.01(+1.43%)
Dec 16, 2025	0.8500	0.9000	0.8010	0.8393	2,316,295	-0.00(-0.08%)
Dec 15, 2025	0.9220	0.9220	0.8400	0.8400	2,142,275	-0.06(-6.46%)
Dec 12, 2025	0.9647	0.9800	0.8946	0.8980	546,936	-0.07(-6.91%)
Dec 11, 2025	0.8980	0.9799	0.8930	0.9647	865,580	+0.07(+7.43%)
Dec 10, 2025	0.8700	0.9124	0.8700	0.8980	556,456	+0.02(+1.84%)
Dec 09, 2025	0.8634	0.9200	0.8602	0.8818	770,928	+0.02(+2.13%)
Dec 08, 2025	0.9000	0.9400	0.8315	0.8634	1,545,568	+0.00(+0.35%)
Dec 05, 2025	0.9600	0.9600	0.8511	0.8604	1,043,574	-0.10(-10.78%)
Dec 04, 2025	0.9692	1.015	0.9606	0.9644	428,600	+0.00(+0.40%)
Dec 03, 2025	0.9399	0.9606	0.9254	0.9606	502,712	+0.05(+5.23%)
Dec 02, 2025	0.9700	0.9700	0.9000	0.9129	730,454	-0.02(-1.74%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

Financial News

Advantage Solutions Inc. - Class A Common Stock (NQ:ADV)

Historical Prices

Popular Pages