NASDAQ, ADVWW End of Day and Historical Stock Data [Advantage Solutions Inc WT]

The worlds #1 website for end of day & historical stock data

wide range of exchanges, data formats, tools and services

HISTORICAL DATA SYMBOL LISTS MEMBERSHIP REGISTER LOG IN

NASDAQ, ADVWW:

22 Aug 25 16:58

LAST: 0.0108	CHANGE: 0.00	OPEN: 0.0091	HIGH: 0.0111	ASK: 0.0000	VOLUME: 26.1K
LAST: 0.0108	CHG(%): 28.57	PREV: 0.0084	LOW: 0.0083	BID: 0.0000

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
22 Aug 25	0.0091	0.0111	0.0083	0.0108	26K
21 Aug 25	0.0084	0.0104	0.0083	0.0084	12.1K
20 Aug 25	0.0105	0.0107	0.0105	0.0107	11K
19 Aug 25	0.0095	0.0108	0.0090	0.0108	40.5K
15 Aug 25	0.0091	0.0124	0.0091	0.0124	13.4K
14 Aug 25	0.0092	0.0123	0.0092	0.0123	10.5K
13 Aug 25	0.0090	0.0104	0.0090	0.0100	57.8K
12 Aug 25	0.0085	0.0091	0.0085	0.0091	56.6K
11 Aug 25	0.0092	0.0092	0.0065	0.0092	83.6K
08 Aug 25	0.0099	0.0101	0.0063	0.0093	565K

SYMBOL HISTORY

Purchase End of Day History
for this symbol from Jan 01, 0001

Purchase Intraday History
for this symbol from Jan 01, 0001

Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

TECHNICALS

MA5:	0.01
MA20:	0.01
MA50:	0.01
MA200:	0.02
STO9:	36.16
RSI14:	45.98
WPR14:	-44.19
MTM14:	0.00
ROC14:	-0.15
Week High:	0.01
Week Low:	0.01
Month High:	0.02
Month Low:	0.01
Volatility:	283.36