Advantage Solutions Inc (6CPA)
TG
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.06 | -2.27272727273 | 2.64 | 2.64 | 2.64 | 140 | 2.64 | DE |
| 4 | -0.06 | -2.27272727273 | 2.64 | 2.64 | 2.64 | 140 | 2.64 | DE |
| 12 | -1.36 | -34.5177664975 | 3.94 | 4.26 | 2.64 | 163 | 3.47985989 | DE |
| 26 | -0.88 | -25.4335260116 | 3.46 | 4.26 | 2.64 | 976 | 3.55537052 | DE |
| 52 | -0.02 | -0.769230769231 | 2.6 | 4.26 | 2.04 | 748 | 3.41298317 | DE |
| 156 | -0.02 | -0.769230769231 | 2.6 | 4.26 | 2.04 | 748 | 3.41298317 | DE |
| 260 | -0.02 | -0.769230769231 | 2.6 | 4.26 | 2.04 | 748 | 3.41298317 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1718828820 | 2.64 | 0 | 0.00 | 2.64 | 2.64 | 2.64 | 0 |
| 1718742420 | 2.64 | 0 | 0.00 | 2.64 | 2.64 | 2.64 | 0 |
| 1718656020 | 2.64 | 0 | 0.00 | 2.64 | 2.64 | 2.64 | 0 |
| 1718396820 | 2.64 | 0 | 0.00 | 2.64 | 2.64 | 2.64 | 0 |
| 1718310420 | 2.64 | -0.38 | -12.58 | 2.64 | 2.64 | 2.64 | 140 |
| 1718224020 | 3.02 | 0 | 0.00 | 3.02 | 3.02 | 3.02 | 0 |
| 1718137620 | 3.02 | 0 | 0.00 | 3.02 | 3.02 | 3.02 | 0 |
| 1718051220 | 3.02 | 0 | 0.00 | 3.02 | 3.02 | 3.02 | 0 |
| 1717792020 | 3.02 | 0 | 0.00 | 3.02 | 3.02 | 3.02 | 0 |
| 1717705620 | 3.02 | 0 | 0.00 | 3.02 | 3.02 | 3.02 | 0 |
| 1717619220 | 3.02 | 0 | 0.00 | 3.02 | 3.02 | 3.02 | 0 |
| 1717532820 | 3.02 | 0 | 0.00 | 3.02 | 3.02 | 3.02 | 0 |
| 1717446420 | 3.02 | 0 | 0.00 | 3.02 | 3.02 | 3.02 | 0 |
| 1717187220 | 3.02 | 0 | 0.00 | 3.02 | 3.02 | 3.02 | 0 |
| 1717100820 | 3.02 | 0 | 0.00 | 3.02 | 3.02 | 3.02 | 0 |
| 1717014420 | 3.02 | 0 | 0.00 | 3.02 | 3.02 | 3.02 | 0 |
| 1716928020 | 3.02 | 0 | 0.00 | 3.02 | 3.02 | 3.02 | 0 |
| 1716841620 | 3.02 | 0 | 0.00 | 3.02 | 3.02 | 3.02 | 0 |
| 1716582420 | 3.02 | 0 | 0.00 | 3.02 | 3.02 | 3.02 | 0 |
| 1716496020 | 3.02 | 0 | 0.00 | 3.02 | 3.02 | 3.02 | 0 |
| 1716409620 | 3.02 | 0 | 0.00 | 3.02 | 3.02 | 3.02 | 0 |
| 1716323220 | 3.02 | 0 | 0.00 | 3.02 | 3.02 | 3.02 | 0 |
| 1716236820 | 3.02 | 0 | 0.00 | 3.02 | 3.02 | 3.02 | 0 |
| 1715977620 | 3.02 | 0 | 0.00 | 3.02 | 3.02 | 3.02 | 0 |
| 1715891220 | 3.02 | 0 | 0.00 | 3.02 | 3.02 | 3.02 | 0 |
| 1715804820 | 3.02 | -0.16 | -5.03 | 3.02 | 3.02 | 3.02 | 200 |
| 1715718420 | 3.18 | -1.08 | -25.35 | 3.18 | 3.18 | 3.18 | 310 |
| 1715632020 | 4.26 | 0 | 0.00 | 4.26 | 4.26 | 4.26 | 0 |
| 1715372820 | 4.26 | 0 | 0.00 | 4.26 | 4.26 | 4.26 | 0 |
| 1715286420 | 4.26 | 0 | 0.00 | 4.26 | 4.26 | 4.26 | 0 |
| 1715200020 | 4.26 | 0 | 0.00 | 4.26 | 4.26 | 4.26 | 0 |
| 1715113620 | 4.26 | 0 | 0.00 | 4.26 | 4.26 | 4.26 | 0 |
| 1715027220 | 4.26 | 0 | 0.00 | 4.26 | 4.26 | 4.26 | 0 |
| 1714768020 | 4.26 | 0.06 | 1.43 | 4.26 | 4.26 | 4.26 | 150 |
| 1714681560 | 4.2 | 0 | 0.00 | 4.2 | 4.2 | 4.2 | 0 |
| 1714508760 | 4.2 | 0 | 0.00 | 4.2 | 4.2 | 4.2 | 0 |
| 1714422360 | 4.2 | 0 | 0.00 | 4.2 | 4.2 | 4.2 | 0 |
| 1714163160 | 4.2 | 0 | 0.00 | 4.2 | 4.2 | 4.2 | 0 |
| 1714076760 | 4.2 | 0 | 0.00 | 4.2 | 4.2 | 4.2 | 0 |
| 1713990360 | 4.2 | 0 | 0.00 | 4.2 | 4.2 | 4.2 | 0 |
| 1713903960 | 4.2 | 0 | 0.00 | 4.2 | 4.2 | 4.2 | 0 |
| 1713817560 | 4.2 | 0.16 | 3.96 | 4.2 | 4.2 | 4.2 | 12 |
| 1713558420 | 4.04 | 0.1 | 2.54 | 4.04 | 4.04 | 4.04 | 250 |
| 1713471960 | 3.94 | 0 | 0.00 | 3.94 | 3.94 | 3.94 | 0 |
| 1713385560 | 3.94 | 0 | 0.00 | 3.94 | 3.94 | 3.94 | 0 |
| 1713299160 | 3.94 | 0 | 0.00 | 3.94 | 3.94 | 3.94 | 0 |
| 1713212760 | 3.94 | 0 | 0.00 | 3.94 | 3.94 | 3.94 | 0 |
| 1712953560 | 3.94 | 0 | 0.00 | 3.94 | 3.94 | 3.94 | 0 |
| 1712867160 | 3.94 | 0 | 0.00 | 3.94 | 3.94 | 3.94 | 0 |
| 1712780760 | 3.94 | 0 | 0.00 | 3.94 | 3.94 | 3.94 | 0 |
| 1712694360 | 3.94 | 0 | 0.00 | 3.94 | 3.94 | 3.94 | 0 |
| 1712607960 | 3.94 | 0 | 0.00 | 3.94 | 3.94 | 3.94 | 0 |
| 1712348760 | 3.94 | 0 | 0.00 | 3.94 | 3.94 | 3.94 | 0 |
| 1712262360 | 3.94 | 0 | 0.00 | 3.94 | 3.94 | 3.94 | 0 |
| 1712175960 | 3.94 | 0 | 0.00 | 3.94 | 3.94 | 3.94 | 0 |
| 1712089560 | 3.94 | -0.32 | -7.51 | 3.94 | 3.94 | 3.94 | 80 |
| 1711661160 | 4.26 | 0 | 0.00 | 4.26 | 4.26 | 4.26 | 0 |
| 1711574760 | 4.26 | 0 | 0.00 | 4.26 | 4.26 | 4.26 | 0 |
| 1711488360 | 4.26 | 0.32 | 8.12 | 4.24 | 4.26 | 4.24 | 2140 |
| 1711401960 | 3.94 | 0.26 | 7.07 | 3.9 | 3.94 | 3.9 | 155 |
| 1711087200 | 3.68 | 0 | 0.00 | 3.68 | 3.68 | 3.68 | 0 |
| 1711000800 | 3.68 | 0 | 0.00 | 3.68 | 3.68 | 3.68 | 0 |
| 1710914400 | 3.68 | 0 | 0.00 | 3.68 | 3.68 | 3.68 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
