Advantage Solutions Inc. - Warrant NASDAQ:ADVWW Historical Prices

Below are the 643 trading days of historical prices for ADVWW.

# Exchange Symbol Date Open High Low Close
643 NASDAQ ADVWW Tue, Mar 5, 2024 0.08 0.09 0.08 0.08
642 NASDAQ ADVWW Mon, Mar 4, 2024 0.09 0.09 0.09 0.09
641 NASDAQ ADVWW Fri, Feb 23, 2024 0.10 0.10 0.10 0.10
640 NASDAQ ADVWW Thu, Feb 22, 2024 0.10 0.10 0.10 0.10
639 NASDAQ ADVWW Fri, Feb 16, 2024 0.14 0.14 0.08 0.08
638 NASDAQ ADVWW Thu, Feb 15, 2024 0.10 0.10 0.10 0.10
637 NASDAQ ADVWW Wed, Feb 14, 2024 0.10 0.10 0.08 0.08
636 NASDAQ ADVWW Tue, Feb 13, 2024 0.09 0.09 0.09 0.09
635 NASDAQ ADVWW Fri, Feb 9, 2024 0.08 0.08 0.08 0.08
634 NASDAQ ADVWW Wed, Feb 7, 2024 0.10 0.11 0.08 0.11
633 NASDAQ ADVWW Tue, Feb 6, 2024 0.09 0.09 0.09 0.09
632 NASDAQ ADVWW Mon, Feb 5, 2024 0.09 0.09 0.09 0.09
631 NASDAQ ADVWW Wed, Jan 31, 2024 0.13 0.13 0.12 0.12
630 NASDAQ ADVWW Tue, Jan 30, 2024 0.13 0.14 0.13 0.13
629 NASDAQ ADVWW Mon, Jan 29, 2024 0.14 0.14 0.13 0.13
628 NASDAQ ADVWW Wed, Jan 24, 2024 0.13 0.13 0.13 0.13
627 NASDAQ ADVWW Tue, Jan 23, 2024 0.10 0.11 0.10 0.11
626 NASDAQ ADVWW Mon, Jan 22, 2024 0.09 0.09 0.09 0.09
625 NASDAQ ADVWW Fri, Jan 19, 2024 0.13 0.13 0.10 0.10
624 NASDAQ ADVWW Wed, Jan 17, 2024 0.08 0.08 0.08 0.08
623 NASDAQ ADVWW Tue, Jan 16, 2024 0.09 0.09 0.09 0.09
622 NASDAQ ADVWW Fri, Jan 12, 2024 0.09 0.09 0.09 0.09
621 NASDAQ ADVWW Thu, Jan 11, 2024 0.09 0.09 0.09 0.09
620 NASDAQ ADVWW Thu, Jan 4, 2024 0.09 0.09 0.09 0.09
619 NASDAQ ADVWW Tue, Jan 2, 2024 0.09 0.09 0.09 0.09
618 NASDAQ ADVWW Fri, Dec 29, 2023 0.09 0.09 0.09 0.09
617 NASDAQ ADVWW Thu, Dec 28, 2023 0.10 0.10 0.10 0.10
616 NASDAQ ADVWW Wed, Dec 27, 2023 0.10 0.10 0.09 0.09
615 NASDAQ ADVWW Tue, Dec 26, 2023 0.11 0.11 0.11 0.11
614 NASDAQ ADVWW Fri, Dec 22, 2023 0.11 0.12 0.11 0.11
613 NASDAQ ADVWW Thu, Dec 21, 2023 0.12 0.12 0.12 0.12
612 NASDAQ ADVWW Wed, Dec 20, 2023 0.11 0.11 0.11 0.11
611 NASDAQ ADVWW Tue, Dec 19, 2023 0.11 0.15 0.11 0.15
610 NASDAQ ADVWW Mon, Dec 18, 2023 0.11 0.11 0.10 0.10
609 NASDAQ ADVWW Fri, Dec 15, 2023 0.11 0.11 0.11 0.11
608 NASDAQ ADVWW Thu, Dec 14, 2023 0.11 0.13 0.10 0.12
607 NASDAQ ADVWW Mon, Dec 11, 2023 0.11 0.11 0.11 0.11
606 NASDAQ ADVWW Fri, Dec 8, 2023 0.11 0.11 0.11 0.11
605 NASDAQ ADVWW Thu, Dec 7, 2023 0.12 0.12 0.11 0.11
604 NASDAQ ADVWW Wed, Dec 6, 2023 0.14 0.15 0.12 0.12
603 NASDAQ ADVWW Tue, Dec 5, 2023 0.12 0.12 0.12 0.12
602 NASDAQ ADVWW Tue, Nov 28, 2023 0.15 0.15 0.13 0.13
601 NASDAQ ADVWW Thu, Nov 16, 2023 0.15 0.15 0.12 0.13
600 NASDAQ ADVWW Tue, Nov 14, 2023 0.17 0.17 0.14 0.14
599 NASDAQ ADVWW Fri, Nov 10, 2023 0.07 0.12 0.07 0.12
598 NASDAQ ADVWW Thu, Nov 9, 2023 0.13 0.13 0.12 0.12
597 NASDAQ ADVWW Mon, Nov 6, 2023 0.15 0.15 0.15 0.15
596 NASDAQ ADVWW Fri, Oct 27, 2023 0.16 0.17 0.13 0.17
595 NASDAQ ADVWW Mon, Oct 23, 2023 0.17 0.17 0.16 0.16
594 NASDAQ ADVWW Fri, Oct 20, 2023 0.16 0.16 0.15 0.16
593 NASDAQ ADVWW Thu, Oct 19, 2023 0.18 0.18 0.16 0.16
592 NASDAQ ADVWW Wed, Oct 18, 2023 0.20 0.20 0.18 0.18
591 NASDAQ ADVWW Mon, Oct 16, 2023 0.19 0.20 0.18 0.20
590 NASDAQ ADVWW Wed, Oct 11, 2023 0.23 0.23 0.20 0.21
589 NASDAQ ADVWW Mon, Oct 9, 2023 0.21 0.24 0.18 0.23
588 NASDAQ ADVWW Fri, Oct 6, 2023 0.23 0.23 0.22 0.23
587 NASDAQ ADVWW Tue, Oct 3, 2023 0.23 0.23 0.21 0.21
586 NASDAQ ADVWW Fri, Sep 29, 2023 0.23 0.23 0.21 0.21
585 NASDAQ ADVWW Wed, Sep 27, 2023 0.24 0.24 0.22 0.22
584 NASDAQ ADVWW Tue, Sep 26, 2023 0.22 0.22 0.22 0.22
583 NASDAQ ADVWW Mon, Sep 25, 2023 0.20 0.22 0.20 0.22
582 NASDAQ ADVWW Fri, Sep 22, 2023 0.23 0.23 0.22 0.22
581 NASDAQ ADVWW Thu, Sep 21, 2023 0.24 0.26 0.21 0.23
580 NASDAQ ADVWW Tue, Sep 19, 2023 0.28 0.28 0.25 0.25
579 NASDAQ ADVWW Fri, Sep 15, 2023 0.27 0.27 0.26 0.26
578 NASDAQ ADVWW Thu, Sep 14, 2023 0.29 0.29 0.27 0.27
577 NASDAQ ADVWW Tue, Sep 12, 2023 0.29 0.29 0.27 0.28
576 NASDAQ ADVWW Mon, Sep 11, 2023 0.27 0.27 0.27 0.27
575 NASDAQ ADVWW Fri, Sep 8, 2023 0.27 0.27 0.27 0.27
574 NASDAQ ADVWW Thu, Sep 7, 2023 0.26 0.26 0.24 0.24
573 NASDAQ ADVWW Fri, Sep 1, 2023 0.28 0.28 0.24 0.27
572 NASDAQ ADVWW Thu, Aug 31, 2023 0.25 0.25 0.25 0.25
571 NASDAQ ADVWW Wed, Aug 30, 2023 0.23 0.25 0.22 0.25
570 NASDAQ ADVWW Tue, Aug 29, 2023 0.23 0.24 0.22 0.22
569 NASDAQ ADVWW Mon, Aug 28, 2023 0.24 0.24 0.21 0.21
568 NASDAQ ADVWW Thu, Aug 24, 2023 0.23 0.25 0.19 0.22
567 NASDAQ ADVWW Thu, Aug 17, 2023 0.19 0.19 0.18 0.18
566 NASDAQ ADVWW Wed, Aug 16, 2023 0.21 0.21 0.19 0.19
565 NASDAQ ADVWW Tue, Aug 15, 2023 0.19 0.19 0.19 0.19
564 NASDAQ ADVWW Mon, Aug 14, 2023 0.23 0.23 0.20 0.20
563 NASDAQ ADVWW Fri, Aug 11, 2023 0.19 0.25 0.19 0.22
562 NASDAQ ADVWW Thu, Aug 10, 2023 0.17 0.17 0.17 0.17
561 NASDAQ ADVWW Wed, Aug 9, 2023 0.18 0.18 0.17 0.17
560 NASDAQ ADVWW Tue, Aug 8, 2023 0.18 0.18 0.17 0.17
559 NASDAQ ADVWW Mon, Aug 7, 2023 0.18 0.19 0.15 0.17
558 NASDAQ ADVWW Fri, Aug 4, 2023 0.15 0.17 0.15 0.17
557 NASDAQ ADVWW Thu, Aug 3, 2023 0.16 0.19 0.15 0.15
556 NASDAQ ADVWW Wed, Aug 2, 2023 0.22 0.22 0.16 0.17
555 NASDAQ ADVWW Tue, Aug 1, 2023 0.19 0.22 0.15 0.17
554 NASDAQ ADVWW Fri, Jul 28, 2023 0.15 0.17 0.15 0.15
553 NASDAQ ADVWW Thu, Jul 27, 2023 0.17 0.25 0.16 0.17
552 NASDAQ ADVWW Wed, Jul 26, 2023 0.18 0.18 0.18 0.18
551 NASDAQ ADVWW Tue, Jul 25, 2023 0.16 0.16 0.16 0.16
550 NASDAQ ADVWW Mon, Jul 24, 2023 0.16 0.16 0.15 0.16
549 NASDAQ ADVWW Thu, Jul 20, 2023 0.15 0.15 0.15 0.15
548 NASDAQ ADVWW Wed, Jul 19, 2023 0.15 0.15 0.14 0.14
547 NASDAQ ADVWW Tue, Jul 18, 2023 0.16 0.16 0.14 0.14
546 NASDAQ ADVWW Thu, Jul 13, 2023 0.14 0.16 0.14 0.15
545 NASDAQ ADVWW Wed, Jul 12, 2023 0.14 0.14 0.14 0.14
544 NASDAQ ADVWW Tue, Jul 11, 2023 0.14 0.14 0.14 0.14
543 NASDAQ ADVWW Mon, Jul 10, 2023 0.14 0.14 0.14 0.14
542 NASDAQ ADVWW Thu, Jul 6, 2023 0.13 0.13 0.13 0.13
541 NASDAQ ADVWW Mon, Jul 3, 2023 0.13 0.14 0.12 0.14
540 NASDAQ ADVWW Fri, Jun 30, 2023 0.13 0.13 0.13 0.13
539 NASDAQ ADVWW Thu, Jun 29, 2023 0.12 0.13 0.12 0.13
538 NASDAQ ADVWW Wed, Jun 28, 2023 0.13 0.13 0.13 0.13
537 NASDAQ ADVWW Tue, Jun 27, 2023 0.13 0.14 0.13 0.14
536 NASDAQ ADVWW Mon, Jun 26, 2023 0.11 0.13 0.11 0.13
535 NASDAQ ADVWW Fri, Jun 23, 2023 0.11 0.11 0.10 0.10
534 NASDAQ ADVWW Thu, Jun 22, 2023 0.10 0.11 0.10 0.10
533 NASDAQ ADVWW Wed, Jun 21, 2023 0.09 0.11 0.08 0.09
532 NASDAQ ADVWW Tue, Jun 20, 2023 0.10 0.15 0.09 0.09
531 NASDAQ ADVWW Fri, Jun 16, 2023 0.09 0.09 0.09 0.09
530 NASDAQ ADVWW Thu, Jun 15, 2023 0.10 0.10 0.09 0.09
529 NASDAQ ADVWW Wed, Jun 14, 2023 0.09 0.09 0.08 0.08
528 NASDAQ ADVWW Tue, Jun 13, 2023 0.09 0.09 0.09 0.09
527 NASDAQ ADVWW Mon, Jun 12, 2023 0.12 0.12 0.12 0.12
526 NASDAQ ADVWW Fri, Jun 9, 2023 0.11 0.11 0.10 0.11
525 NASDAQ ADVWW Thu, Jun 8, 2023 0.11 0.11 0.10 0.11
524 NASDAQ ADVWW Tue, Jun 6, 2023 0.11 0.11 0.11 0.11
523 NASDAQ ADVWW Mon, Jun 5, 2023 0.10 0.13 0.09 0.10
522 NASDAQ ADVWW Fri, Jun 2, 2023 0.10 0.12 0.09 0.09
521 NASDAQ ADVWW Thu, Jun 1, 2023 0.12 0.12 0.12 0.12
520 NASDAQ ADVWW Wed, May 31, 2023 0.09 0.09 0.09 0.09
519 NASDAQ ADVWW Tue, May 30, 2023 0.10 0.13 0.10 0.11
518 NASDAQ ADVWW Fri, May 26, 2023 0.10 0.10 0.10 0.10
517 NASDAQ ADVWW Thu, May 25, 2023 0.09 0.09 0.08 0.08
516 NASDAQ ADVWW Wed, May 24, 2023 0.09 0.09 0.08 0.08
515 NASDAQ ADVWW Tue, May 23, 2023 0.10 0.10 0.09 0.09
514 NASDAQ ADVWW Mon, May 22, 2023 0.10 0.10 0.09 0.09
513 NASDAQ ADVWW Fri, May 19, 2023 0.10 0.10 0.09 0.09
512 NASDAQ ADVWW Thu, May 18, 2023 0.09 0.14 0.09 0.09
511 NASDAQ ADVWW Wed, May 17, 2023 0.10 0.10 0.09 0.09
510 NASDAQ ADVWW Tue, May 16, 2023 0.09 0.09 0.09 0.09
509 NASDAQ ADVWW Mon, May 15, 2023 0.09 0.10 0.08 0.09
508 NASDAQ ADVWW Thu, May 11, 2023 0.08 0.11 0.08 0.09
507 NASDAQ ADVWW Wed, May 10, 2023 0.09 0.15 0.08 0.08
506 NASDAQ ADVWW Tue, May 9, 2023 0.14 0.14 0.07 0.08
505 NASDAQ ADVWW Mon, May 8, 2023 0.13 0.14 0.06 0.08
504 NASDAQ ADVWW Fri, May 5, 2023 0.08 0.10 0.06 0.08
503 NASDAQ ADVWW Thu, May 4, 2023 0.09 0.09 0.08 0.08
502 NASDAQ ADVWW Mon, May 1, 2023 0.08 0.09 0.08 0.08
501 NASDAQ ADVWW Fri, Apr 28, 2023 0.08 0.08 0.08 0.08
500 NASDAQ ADVWW Thu, Apr 27, 2023 0.08 0.08 0.08 0.08
499 NASDAQ ADVWW Wed, Apr 26, 2023 0.08 0.09 0.06 0.08
498 NASDAQ ADVWW Tue, Apr 25, 2023 0.07 0.08 0.07 0.07
497 NASDAQ ADVWW Thu, Apr 20, 2023 0.07 0.07 0.07 0.07
496 NASDAQ ADVWW Wed, Apr 19, 2023 0.10 0.10 0.07 0.07
495 NASDAQ ADVWW Tue, Apr 18, 2023 0.15 0.15 0.07 0.07
494 NASDAQ ADVWW Mon, Apr 17, 2023 0.07 0.08 0.07 0.07
493 NASDAQ ADVWW Wed, Apr 12, 2023 0.13 0.13 0.10 0.10
492 NASDAQ ADVWW Mon, Apr 10, 2023 0.12 0.12 0.09 0.12
491 NASDAQ ADVWW Thu, Apr 6, 2023 0.15 0.15 0.11 0.11
490 NASDAQ ADVWW Wed, Apr 5, 2023 0.12 0.15 0.07 0.13
489 NASDAQ ADVWW Tue, Apr 4, 2023 0.12 0.12 0.12 0.12
488 NASDAQ ADVWW Mon, Apr 3, 2023 0.13 0.14 0.13 0.14
487 NASDAQ ADVWW Tue, Mar 28, 2023 0.12 0.12 0.12 0.12
486 NASDAQ ADVWW Mon, Mar 27, 2023 0.08 0.14 0.08 0.12
485 NASDAQ ADVWW Thu, Mar 23, 2023 0.14 0.14 0.14 0.14
484 NASDAQ ADVWW Tue, Mar 21, 2023 0.14 0.14 0.14 0.14
483 NASDAQ ADVWW Mon, Mar 20, 2023 0.12 0.15 0.12 0.15
482 NASDAQ ADVWW Fri, Mar 17, 2023 0.12 0.12 0.12 0.12
481 NASDAQ ADVWW Thu, Mar 16, 2023 0.11 0.15 0.10 0.10
480 NASDAQ ADVWW Wed, Mar 15, 2023 0.11 0.13 0.10 0.11
479 NASDAQ ADVWW Tue, Mar 14, 2023 0.13 0.13 0.13 0.13
478 NASDAQ ADVWW Mon, Mar 13, 2023 0.15 0.15 0.13 0.13
477 NASDAQ ADVWW Fri, Mar 10, 2023 0.14 0.14 0.14 0.14
476 NASDAQ ADVWW Thu, Mar 9, 2023 0.17 0.17 0.15 0.15
475 NASDAQ ADVWW Tue, Mar 7, 2023 0.18 0.18 0.17 0.17
474 NASDAQ ADVWW Fri, Mar 3, 2023 0.20 0.20 0.20 0.20
473 NASDAQ ADVWW Thu, Mar 2, 2023 0.17 0.24 0.16 0.22
472 NASDAQ ADVWW Wed, Mar 1, 2023 0.14 0.19 0.12 0.15
471 NASDAQ ADVWW Tue, Feb 28, 2023 0.09 0.15 0.09 0.12
470 NASDAQ ADVWW Mon, Feb 27, 2023 0.18 0.18 0.14 0.14
469 NASDAQ ADVWW Fri, Feb 24, 2023 0.15 0.15 0.09 0.14
468 NASDAQ ADVWW Thu, Feb 23, 2023 0.19 0.19 0.16 0.16
467 NASDAQ ADVWW Wed, Feb 22, 2023 0.12 0.13 0.12 0.13
466 NASDAQ ADVWW Fri, Feb 17, 2023 0.13 0.13 0.13 0.13
465 NASDAQ ADVWW Thu, Feb 16, 2023 0.14 0.14 0.13 0.13
464 NASDAQ ADVWW Mon, Feb 13, 2023 0.13 0.13 0.12 0.12
463 NASDAQ ADVWW Fri, Feb 10, 2023 0.13 0.15 0.13 0.13
462 NASDAQ ADVWW Thu, Feb 9, 2023 0.15 0.15 0.15 0.15
461 NASDAQ ADVWW Wed, Feb 8, 2023 0.18 0.18 0.18 0.18
460 NASDAQ ADVWW Tue, Feb 7, 2023 0.18 0.18 0.18 0.18
459 NASDAQ ADVWW Tue, Jan 24, 2023 0.20 0.20 0.20 0.20
458 NASDAQ ADVWW Wed, Jan 18, 2023 0.15 0.15 0.13 0.14
457 NASDAQ ADVWW Fri, Jan 13, 2023 0.13 0.13 0.13 0.13
456 NASDAQ ADVWW Tue, Jan 3, 2023 0.13 0.13 0.13 0.13
455 NASDAQ ADVWW Thu, Dec 29, 2022 0.12 0.15 0.12 0.13
454 NASDAQ ADVWW Wed, Dec 28, 2022 0.09 0.09 0.09 0.09
453 NASDAQ ADVWW Tue, Dec 27, 2022 0.11 0.11 0.10 0.10
452 NASDAQ ADVWW Fri, Dec 23, 2022 0.12 0.16 0.12 0.16
451 NASDAQ ADVWW Thu, Dec 22, 2022 0.14 0.16 0.12 0.12
450 NASDAQ ADVWW Tue, Dec 20, 2022 0.17 0.23 0.17 0.19
449 NASDAQ ADVWW Mon, Dec 19, 2022 0.14 0.17 0.09 0.17
448 NASDAQ ADVWW Fri, Dec 9, 2022 0.16 0.20 0.12 0.20
447 NASDAQ ADVWW Thu, Dec 1, 2022 0.18 0.18 0.18 0.18
446 NASDAQ ADVWW Wed, Nov 30, 2022 0.15 0.21 0.15 0.21
445 NASDAQ ADVWW Mon, Nov 28, 2022 0.21 0.21 0.21 0.21
444 NASDAQ ADVWW Tue, Nov 22, 2022 0.17 0.17 0.17 0.17
443 NASDAQ ADVWW Mon, Nov 21, 2022 0.19 0.20 0.18 0.18
442 NASDAQ ADVWW Fri, Nov 18, 2022 0.21 0.21 0.21 0.21
441 NASDAQ ADVWW Tue, Nov 15, 2022 0.22 0.22 0.19 0.21
440 NASDAQ ADVWW Mon, Nov 14, 2022 0.21 0.23 0.18 0.18
439 NASDAQ ADVWW Fri, Nov 11, 2022 0.16 0.17 0.16 0.17
438 NASDAQ ADVWW Thu, Nov 10, 2022 0.16 0.18 0.13 0.15
437 NASDAQ ADVWW Wed, Nov 9, 2022 0.30 0.31 0.22 0.22
436 NASDAQ ADVWW Tue, Nov 8, 2022 0.36 0.36 0.23 0.23
435 NASDAQ ADVWW Mon, Nov 7, 2022 0.30 0.31 0.21 0.24
434 NASDAQ ADVWW Fri, Nov 4, 2022 0.31 0.32 0.21 0.26
433 NASDAQ ADVWW Thu, Nov 3, 2022 0.34 0.34 0.20 0.27
432 NASDAQ ADVWW Wed, Nov 2, 2022 0.34 0.34 0.23 0.23
431 NASDAQ ADVWW Tue, Nov 1, 2022 0.23 0.27 0.23 0.25
430 NASDAQ ADVWW Thu, Oct 27, 2022 0.23 0.26 0.21 0.23
429 NASDAQ ADVWW Wed, Oct 26, 2022 0.21 0.21 0.21 0.21
428 NASDAQ ADVWW Tue, Oct 25, 2022 0.20 0.20 0.20 0.20
427 NASDAQ ADVWW Mon, Oct 24, 2022 0.20 0.20 0.20 0.20
426 NASDAQ ADVWW Thu, Oct 20, 2022 0.18 0.18 0.17 0.17
425 NASDAQ ADVWW Wed, Oct 19, 2022 0.19 0.19 0.19 0.19
424 NASDAQ ADVWW Wed, Oct 12, 2022 0.13 0.15 0.13 0.15
423 NASDAQ ADVWW Mon, Oct 10, 2022 0.17 0.17 0.14 0.15
422 NASDAQ ADVWW Thu, Oct 6, 2022 0.15 0.15 0.15 0.15
421 NASDAQ ADVWW Tue, Oct 4, 2022 0.15 0.18 0.12 0.14
420 NASDAQ ADVWW Mon, Oct 3, 2022 0.10 0.11 0.10 0.11
419 NASDAQ ADVWW Fri, Sep 30, 2022 0.10 0.12 0.09 0.10
418 NASDAQ ADVWW Thu, Sep 29, 2022 0.20 0.23 0.09 0.10
417 NASDAQ ADVWW Thu, Sep 22, 2022 0.19 0.21 0.19 0.21
416 NASDAQ ADVWW Mon, Sep 19, 2022 0.19 0.20 0.19 0.20
415 NASDAQ ADVWW Wed, Sep 14, 2022 0.22 0.25 0.18 0.18
414 NASDAQ ADVWW Tue, Sep 13, 2022 0.22 0.28 0.22 0.22
413 NASDAQ ADVWW Fri, Sep 9, 2022 0.27 0.27 0.22 0.22
412 NASDAQ ADVWW Thu, Sep 8, 2022 0.31 0.31 0.22 0.22
411 NASDAQ ADVWW Wed, Sep 7, 2022 0.31 0.31 0.23 0.23
410 NASDAQ ADVWW Tue, Sep 6, 2022 0.31 0.35 0.23 0.28
409 NASDAQ ADVWW Tue, Aug 30, 2022 0.34 0.37 0.33 0.36
408 NASDAQ ADVWW Fri, Aug 26, 2022 0.34 0.38 0.34 0.38
407 NASDAQ ADVWW Thu, Aug 25, 2022 0.36 0.39 0.36 0.39
406 NASDAQ ADVWW Wed, Aug 24, 2022 0.36 0.37 0.34 0.37
405 NASDAQ ADVWW Tue, Aug 23, 2022 0.36 0.39 0.32 0.33
404 NASDAQ ADVWW Mon, Aug 22, 2022 0.35 0.35 0.33 0.33
403 NASDAQ ADVWW Fri, Aug 19, 2022 0.37 0.37 0.35 0.35
402 NASDAQ ADVWW Thu, Aug 18, 2022 0.34 0.41 0.32 0.41
401 NASDAQ ADVWW Wed, Aug 17, 2022 0.38 0.39 0.33 0.39
400 NASDAQ ADVWW Tue, Aug 16, 2022 0.39 0.42 0.39 0.39
399 NASDAQ ADVWW Mon, Aug 15, 2022 0.43 0.44 0.40 0.41
398 NASDAQ ADVWW Fri, Aug 12, 2022 0.39 0.44 0.39 0.44
397 NASDAQ ADVWW Thu, Aug 11, 2022 0.31 0.31 0.31 0.31
396 NASDAQ ADVWW Wed, Aug 10, 2022 0.21 0.29 0.20 0.29
395 NASDAQ ADVWW Fri, Aug 5, 2022 0.34 0.36 0.31 0.36
394 NASDAQ ADVWW Tue, Aug 2, 2022 0.39 0.39 0.39 0.39
393 NASDAQ ADVWW Mon, Aug 1, 2022 0.15 0.40 0.15 0.40
392 NASDAQ ADVWW Fri, Jul 29, 2022 0.38 0.38 0.35 0.35
391 NASDAQ ADVWW Thu, Jul 28, 2022 0.37 0.40 0.37 0.40
390 NASDAQ ADVWW Wed, Jul 27, 2022 0.32 0.40 0.32 0.40
389 NASDAQ ADVWW Tue, Jul 26, 2022 0.33 0.37 0.33 0.37
388 NASDAQ ADVWW Mon, Jul 25, 2022 0.32 0.37 0.32 0.37
387 NASDAQ ADVWW Fri, Jul 22, 2022 0.33 0.34 0.32 0.34
386 NASDAQ ADVWW Thu, Jul 21, 2022 0.35 0.40 0.29 0.40
385 NASDAQ ADVWW Tue, Jul 19, 2022 0.32 0.34 0.29 0.34
384 NASDAQ ADVWW Tue, Jul 12, 2022 0.29 0.29 0.29 0.29
383 NASDAQ ADVWW Tue, Jul 5, 2022 0.22 0.33 0.21 0.33
382 NASDAQ ADVWW Wed, Jun 29, 2022 0.22 0.25 0.22 0.25
381 NASDAQ ADVWW Tue, Jun 28, 2022 0.26 0.27 0.26 0.27
380 NASDAQ ADVWW Mon, Jun 27, 2022 0.29 0.29 0.29 0.29
379 NASDAQ ADVWW Fri, Jun 24, 2022 0.38 0.39 0.25 0.25
378 NASDAQ ADVWW Thu, Jun 23, 2022 0.27 0.29 0.26 0.29
377 NASDAQ ADVWW Wed, Jun 22, 2022 0.27 0.28 0.23 0.27
376 NASDAQ ADVWW Tue, Jun 21, 2022 0.28 0.28 0.25 0.25
375 NASDAQ ADVWW Fri, Jun 17, 2022 0.28 0.31 0.23 0.26
374 NASDAQ ADVWW Thu, Jun 16, 2022 0.22 0.22 0.22 0.22
373 NASDAQ ADVWW Wed, Jun 15, 2022 0.29 0.29 0.27 0.27
372 NASDAQ ADVWW Mon, Jun 13, 2022 0.30 0.33 0.30 0.33
371 NASDAQ ADVWW Fri, Jun 10, 2022 0.40 0.40 0.40 0.40
370 NASDAQ ADVWW Thu, Jun 9, 2022 0.43 0.43 0.36 0.43
369 NASDAQ ADVWW Tue, May 31, 2022 0.46 0.46 0.41 0.41
368 NASDAQ ADVWW Fri, May 27, 2022 0.47 0.50 0.47 0.50
367 NASDAQ ADVWW Tue, May 24, 2022 0.42 0.42 0.42 0.42
366 NASDAQ ADVWW Thu, May 19, 2022 0.54 0.54 0.46 0.46
365 NASDAQ ADVWW Tue, May 17, 2022 0.56 0.56 0.55 0.56
364 NASDAQ ADVWW Mon, May 16, 2022 0.41 0.41 0.41 0.41
363 NASDAQ ADVWW Thu, May 12, 2022 0.50 0.60 0.50 0.54
362 NASDAQ ADVWW Wed, May 11, 2022 0.71 0.71 0.54 0.54
361 NASDAQ ADVWW Tue, May 10, 2022 0.65 0.65 0.65 0.65
360 NASDAQ ADVWW Mon, May 9, 2022 0.67 0.67 0.67 0.67
359 NASDAQ ADVWW Thu, May 5, 2022 0.81 0.81 0.81 0.81
358 NASDAQ ADVWW Wed, May 4, 2022 0.79 0.79 0.77 0.79
357 NASDAQ ADVWW Tue, May 3, 2022 0.88 0.90 0.79 0.80
356 NASDAQ ADVWW Mon, May 2, 2022 0.65 0.75 0.65 0.75
355 NASDAQ ADVWW Fri, Apr 29, 2022 0.81 0.81 0.77 0.77
354 NASDAQ ADVWW Thu, Apr 28, 2022 0.85 0.85 0.85 0.85
353 NASDAQ ADVWW Wed, Apr 27, 2022 0.80 0.80 0.80 0.80
352 NASDAQ ADVWW Mon, Apr 25, 2022 0.89 0.89 0.86 0.89
351 NASDAQ ADVWW Thu, Apr 21, 2022 0.75 0.83 0.75 0.81
350 NASDAQ ADVWW Wed, Apr 20, 2022 0.80 0.87 0.80 0.84
349 NASDAQ ADVWW Tue, Apr 19, 2022 0.87 0.88 0.78 0.88
348 NASDAQ ADVWW Thu, Apr 14, 2022 0.92 0.99 0.92 0.98
347 NASDAQ ADVWW Tue, Apr 12, 2022 0.98 1.00 0.98 0.98
346 NASDAQ ADVWW Mon, Apr 11, 2022 0.92 0.92 0.92 0.92
345 NASDAQ ADVWW Fri, Apr 8, 2022 0.88 0.89 0.86 0.87
344 NASDAQ ADVWW Thu, Apr 7, 2022 0.84 0.87 0.81 0.83
343 NASDAQ ADVWW Wed, Apr 6, 2022 0.85 0.92 0.85 0.90
342 NASDAQ ADVWW Mon, Apr 4, 2022 0.99 0.99 0.99 0.99
341 NASDAQ ADVWW Thu, Mar 31, 2022 0.97 0.98 0.91 0.92
340 NASDAQ ADVWW Wed, Mar 30, 2022 0.96 0.96 0.96 0.96
339 NASDAQ ADVWW Tue, Mar 29, 2022 0.96 0.96 0.89 0.96
338 NASDAQ ADVWW Mon, Mar 28, 2022 0.75 0.86 0.75 0.86
337 NASDAQ ADVWW Fri, Mar 25, 2022 0.85 0.89 0.80 0.85
336 NASDAQ ADVWW Thu, Mar 24, 2022 0.85 0.85 0.81 0.85
335 NASDAQ ADVWW Wed, Mar 23, 2022 0.68 0.85 0.66 0.82
334 NASDAQ ADVWW Tue, Mar 22, 2022 0.82 0.82 0.82 0.82
333 NASDAQ ADVWW Mon, Mar 21, 2022 0.78 0.78 0.67 0.74
332 NASDAQ ADVWW Fri, Mar 18, 2022 0.85 0.88 0.85 0.88
331 NASDAQ ADVWW Thu, Mar 17, 2022 0.86 0.89 0.84 0.85
330 NASDAQ ADVWW Wed, Mar 16, 2022 0.75 0.85 0.75 0.80
329 NASDAQ ADVWW Tue, Mar 15, 2022 0.68 0.75 0.68 0.74
328 NASDAQ ADVWW Mon, Mar 14, 2022 0.80 0.80 0.66 0.76
327 NASDAQ ADVWW Fri, Mar 11, 2022 0.68 0.83 0.65 0.74
326 NASDAQ ADVWW Thu, Mar 10, 2022 0.84 0.84 0.65 0.65
325 NASDAQ ADVWW Wed, Mar 9, 2022 1.04 1.04 0.81 0.84
324 NASDAQ ADVWW Tue, Mar 8, 2022 0.86 0.93 0.84 0.84
323 NASDAQ ADVWW Mon, Mar 7, 2022 1.08 1.08 0.91 0.94
322 NASDAQ ADVWW Fri, Mar 4, 2022 1.19 1.19 1.09 1.16
321 NASDAQ ADVWW Wed, Mar 2, 2022 1.75 1.95 1.49 1.50
320 NASDAQ ADVWW Tue, Mar 1, 2022 2.24 2.24 2.05 2.05
319 NASDAQ ADVWW Mon, Feb 28, 2022 2.14 2.14 2.09 2.13
318 NASDAQ ADVWW Fri, Feb 25, 2022 2.10 2.15 2.06 2.06
317 NASDAQ ADVWW Thu, Feb 24, 2022 1.95 2.06 1.95 2.06
316 NASDAQ ADVWW Wed, Feb 23, 2022 2.21 2.21 2.01 2.01
315 NASDAQ ADVWW Fri, Feb 18, 2022 2.16 2.20 2.10 2.14
314 NASDAQ ADVWW Thu, Feb 17, 2022 2.17 2.18 2.17 2.18
313 NASDAQ ADVWW Wed, Feb 16, 2022 2.10 2.25 2.10 2.22
312 NASDAQ ADVWW Tue, Feb 15, 2022 2.25 2.25 2.12 2.20
311 NASDAQ ADVWW Mon, Feb 14, 2022 2.13 2.13 2.12 2.13
310 NASDAQ ADVWW Fri, Feb 11, 2022 2.07 2.14 2.00 2.10
309 NASDAQ ADVWW Thu, Feb 10, 2022 2.11 2.11 2.10 2.10
308 NASDAQ ADVWW Wed, Feb 9, 2022 2.16 2.16 2.13 2.13
307 NASDAQ ADVWW Tue, Feb 8, 2022 2.17 2.17 2.17 2.17
306 NASDAQ ADVWW Mon, Feb 7, 2022 2.20 2.20 2.20 2.20
305 NASDAQ ADVWW Fri, Feb 4, 2022 2.16 2.16 2.16 2.16
304 NASDAQ ADVWW Wed, Feb 2, 2022 2.22 2.28 2.20 2.28
303 NASDAQ ADVWW Tue, Feb 1, 2022 2.35 2.36 2.20 2.33
302 NASDAQ ADVWW Mon, Jan 31, 2022 2.31 2.39 2.26 2.39
301 NASDAQ ADVWW Fri, Jan 28, 2022 2.30 2.34 2.20 2.33
300 NASDAQ ADVWW Thu, Jan 27, 2022 2.39 2.41 2.35 2.35
299 NASDAQ ADVWW Mon, Jan 24, 2022 2.26 2.43 2.23 2.42
298 NASDAQ ADVWW Fri, Jan 21, 2022 2.38 2.46 2.33 2.33
297 NASDAQ ADVWW Thu, Jan 20, 2022 2.42 2.42 2.32 2.32
296 NASDAQ ADVWW Wed, Jan 19, 2022 2.30 2.40 2.30 2.40
295 NASDAQ ADVWW Tue, Jan 18, 2022 2.28 2.36 2.22 2.35
294 NASDAQ ADVWW Fri, Jan 14, 2022 2.27 2.39 2.26 2.36
293 NASDAQ ADVWW Thu, Jan 13, 2022 2.32 2.36 2.26 2.36
292 NASDAQ ADVWW Wed, Jan 12, 2022 2.41 2.42 2.29 2.42
291 NASDAQ ADVWW Tue, Jan 11, 2022 2.49 2.49 2.45 2.47
290 NASDAQ ADVWW Mon, Jan 10, 2022 2.50 2.50 2.37 2.42
289 NASDAQ ADVWW Fri, Jan 7, 2022 2.40 2.42 2.39 2.40
288 NASDAQ ADVWW Thu, Jan 6, 2022 2.40 2.54 2.34 2.46
287 NASDAQ ADVWW Wed, Jan 5, 2022 2.50 2.50 2.44 2.50
286 NASDAQ ADVWW Tue, Jan 4, 2022 2.40 2.57 2.40 2.50
285 NASDAQ ADVWW Mon, Jan 3, 2022 2.47 2.52 2.41 2.50
284 NASDAQ ADVWW Fri, Dec 31, 2021 2.50 2.53 2.47 2.47
283 NASDAQ ADVWW Thu, Dec 30, 2021 2.46 2.50 2.46 2.46
282 NASDAQ ADVWW Wed, Dec 29, 2021 2.46 2.46 2.42 2.44
281 NASDAQ ADVWW Tue, Dec 28, 2021 2.40 2.44 2.31 2.44
280 NASDAQ ADVWW Mon, Dec 27, 2021 2.38 2.44 2.30 2.44
279 NASDAQ ADVWW Thu, Dec 23, 2021 2.37 2.38 2.15 2.38
278 NASDAQ ADVWW Wed, Dec 22, 2021 2.36 2.38 2.35 2.38
277 NASDAQ ADVWW Tue, Dec 21, 2021 2.12 2.38 2.10 2.38
276 NASDAQ ADVWW Mon, Dec 20, 2021 2.42 2.46 2.29 2.30
275 NASDAQ ADVWW Fri, Dec 17, 2021 2.17 2.33 2.17 2.32
274 NASDAQ ADVWW Thu, Dec 16, 2021 2.17 2.17 2.17 2.17
273 NASDAQ ADVWW Wed, Dec 15, 2021 2.05 2.08 2.03 2.08
272 NASDAQ ADVWW Tue, Dec 14, 2021 2.13 2.14 2.06 2.08
271 NASDAQ ADVWW Mon, Dec 13, 2021 2.20 2.20 2.00 2.08
270 NASDAQ ADVWW Fri, Dec 10, 2021 2.18 2.18 2.07 2.08
269 NASDAQ ADVWW Thu, Dec 9, 2021 2.14 2.17 2.14 2.14
268 NASDAQ ADVWW Wed, Dec 8, 2021 2.10 2.14 2.07 2.14
267 NASDAQ ADVWW Tue, Dec 7, 2021 2.10 2.10 2.06 2.06
266 NASDAQ ADVWW Mon, Dec 6, 2021 2.02 2.09 1.99 2.03
265 NASDAQ ADVWW Fri, Dec 3, 2021 1.95 2.03 1.95 2.02
264 NASDAQ ADVWW Thu, Dec 2, 2021 1.85 1.95 1.81 1.95
263 NASDAQ ADVWW Wed, Dec 1, 2021 1.86 1.86 1.78 1.80
262 NASDAQ ADVWW Tue, Nov 30, 2021 1.79 1.80 1.74 1.78
261 NASDAQ ADVWW Mon, Nov 29, 2021 1.76 1.80 1.70 1.78
260 NASDAQ ADVWW Wed, Nov 24, 2021 1.72 1.85 1.72 1.80
259 NASDAQ ADVWW Tue, Nov 23, 2021 1.77 1.81 1.70 1.80
258 NASDAQ ADVWW Mon, Nov 22, 2021 1.61 1.73 1.59 1.71
257 NASDAQ ADVWW Fri, Nov 19, 2021 1.57 1.65 1.57 1.57
256 NASDAQ ADVWW Thu, Nov 18, 2021 1.77 1.78 1.69 1.71
255 NASDAQ ADVWW Wed, Nov 17, 2021 1.96 2.02 1.89 1.92
254 NASDAQ ADVWW Tue, Nov 16, 2021 1.97 1.99 1.81 1.81
253 NASDAQ ADVWW Mon, Nov 15, 2021 1.98 2.04 1.96 1.99
252 NASDAQ ADVWW Fri, Nov 12, 2021 2.08 2.08 1.99 1.99
251 NASDAQ ADVWW Thu, Nov 11, 2021 2.11 2.18 2.11 2.17
250 NASDAQ ADVWW Wed, Nov 10, 2021 2.08 2.11 2.07 2.11
249 NASDAQ ADVWW Tue, Nov 9, 2021 1.90 1.97 1.90 1.97
248 NASDAQ ADVWW Mon, Nov 8, 2021 1.91 1.98 1.91 1.94
247 NASDAQ ADVWW Fri, Nov 5, 2021 1.98 1.98 1.98 1.98
246 NASDAQ ADVWW Wed, Nov 3, 2021 1.91 1.91 1.86 1.90
245 NASDAQ ADVWW Tue, Nov 2, 2021 1.90 1.93 1.80 1.80
244 NASDAQ ADVWW Mon, Nov 1, 2021 1.94 1.94 1.90 1.90
243 NASDAQ ADVWW Thu, Oct 28, 2021 1.76 1.82 1.76 1.81
242 NASDAQ ADVWW Wed, Oct 27, 2021 1.72 1.74 1.68 1.68
241 NASDAQ ADVWW Tue, Oct 26, 2021 1.75 1.82 1.72 1.75
240 NASDAQ ADVWW Mon, Oct 25, 2021 1.71 1.71 1.67 1.67
239 NASDAQ ADVWW Fri, Oct 22, 2021 1.74 1.74 1.74 1.74
238 NASDAQ ADVWW Thu, Oct 21, 2021 1.79 1.83 1.74 1.74
237 NASDAQ ADVWW Wed, Oct 20, 2021 1.75 1.80 1.75 1.80
236 NASDAQ ADVWW Tue, Oct 19, 2021 1.81 1.81 1.71 1.73
235 NASDAQ ADVWW Mon, Oct 18, 2021 1.86 1.86 1.83 1.83
234 NASDAQ ADVWW Fri, Oct 15, 2021 1.89 1.93 1.89 1.92
233 NASDAQ ADVWW Thu, Oct 14, 2021 1.87 1.90 1.80 1.89
232 NASDAQ ADVWW Tue, Oct 12, 2021 1.76 1.84 1.73 1.83
231 NASDAQ ADVWW Mon, Oct 11, 2021 1.80 1.80 1.77 1.80
230 NASDAQ ADVWW Thu, Oct 7, 2021 1.90 1.90 1.90 1.90
229 NASDAQ ADVWW Wed, Oct 6, 2021 1.89 1.89 1.76 1.80
228 NASDAQ ADVWW Tue, Oct 5, 2021 1.81 1.85 1.80 1.85
227 NASDAQ ADVWW Mon, Oct 4, 2021 1.79 1.81 1.73 1.73
226 NASDAQ ADVWW Fri, Oct 1, 2021 1.80 1.89 1.76 1.84
225 NASDAQ ADVWW Thu, Sep 30, 2021 1.80 1.83 1.75 1.82
224 NASDAQ ADVWW Wed, Sep 29, 2021 1.74 1.77 1.60 1.62
223 NASDAQ ADVWW Tue, Sep 28, 2021 1.74 1.80 1.62 1.62
222 NASDAQ ADVWW Mon, Sep 27, 2021 1.80 1.83 1.80 1.83
221 NASDAQ ADVWW Fri, Sep 24, 2021 1.76 1.80 1.74 1.74
220 NASDAQ ADVWW Thu, Sep 23, 2021 1.81 1.81 1.80 1.81
219 NASDAQ ADVWW Wed, Sep 22, 2021 1.72 1.79 1.70 1.75
218 NASDAQ ADVWW Tue, Sep 21, 2021 1.65 1.65 1.62 1.62
217 NASDAQ ADVWW Mon, Sep 20, 2021 1.70 1.74 1.65 1.65
216 NASDAQ ADVWW Fri, Sep 17, 2021 1.67 1.79 1.64 1.76
215 NASDAQ ADVWW Thu, Sep 16, 2021 1.67 1.67 1.60 1.60
214 NASDAQ ADVWW Wed, Sep 15, 2021 1.58 1.59 1.58 1.59
213 NASDAQ ADVWW Tue, Sep 14, 2021 1.60 1.67 1.56 1.57
212 NASDAQ ADVWW Mon, Sep 13, 2021 1.61 1.71 1.61 1.66
211 NASDAQ ADVWW Fri, Sep 10, 2021 1.73 1.73 1.60 1.61
210 NASDAQ ADVWW Thu, Sep 9, 2021 1.71 1.76 1.71 1.76
209 NASDAQ ADVWW Wed, Sep 8, 2021 1.74 1.78 1.70 1.73
208 NASDAQ ADVWW Tue, Sep 7, 2021 1.78 1.88 1.72 1.78
207 NASDAQ ADVWW Fri, Sep 3, 2021 1.90 1.90 1.70 1.76
206 NASDAQ ADVWW Thu, Sep 2, 2021 1.82 1.86 1.70 1.75
205 NASDAQ ADVWW Wed, Sep 1, 2021 1.85 1.89 1.69 1.73
204 NASDAQ ADVWW Tue, Aug 31, 2021 1.79 1.90 1.73 1.78
203 NASDAQ ADVWW Mon, Aug 30, 2021 1.87 1.94 1.65 1.65
202 NASDAQ ADVWW Fri, Aug 27, 2021 1.87 1.93 1.78 1.85
201 NASDAQ ADVWW Thu, Aug 26, 2021 1.89 1.89 1.89 1.89
200 NASDAQ ADVWW Wed, Aug 25, 2021 1.83 1.90 1.78 1.90
199 NASDAQ ADVWW Tue, Aug 24, 2021 1.87 1.93 1.74 1.86
198 NASDAQ ADVWW Mon, Aug 23, 2021 1.90 1.90 1.72 1.79
197 NASDAQ ADVWW Fri, Aug 20, 2021 1.81 1.90 1.76 1.90
196 NASDAQ ADVWW Thu, Aug 19, 2021 1.86 1.95 1.81 1.87
195 NASDAQ ADVWW Wed, Aug 18, 2021 1.84 2.05 1.69 1.95
194 NASDAQ ADVWW Tue, Aug 17, 2021 2.07 2.13 2.05 2.06
193 NASDAQ ADVWW Mon, Aug 16, 2021 2.47 2.50 1.62 2.12
192 NASDAQ ADVWW Fri, Aug 13, 2021 2.03 2.11 1.90 2.11
191 NASDAQ ADVWW Thu, Aug 12, 2021 1.94 2.11 1.91 2.11
190 NASDAQ ADVWW Tue, Aug 10, 2021 2.23 2.23 1.95 2.06
189 NASDAQ ADVWW Fri, Aug 6, 2021 0.00 0.00 0.00 2.44
188 NASDAQ ADVWW Thu, Aug 5, 2021 2.45 2.47 2.44 2.44
187 NASDAQ ADVWW Wed, Aug 4, 2021 2.24 2.24 2.24 2.24
186 NASDAQ ADVWW Mon, Aug 2, 2021 2.27 2.33 2.23 2.23
185 NASDAQ ADVWW Fri, Jul 30, 2021 2.15 2.53 2.13 2.33
184 NASDAQ ADVWW Thu, Jul 29, 2021 2.49 2.56 2.46 2.47
183 NASDAQ ADVWW Wed, Jul 28, 2021 2.48 2.48 2.45 2.45
182 NASDAQ ADVWW Tue, Jul 27, 2021 0.00 0.00 0.00 2.47
181 NASDAQ ADVWW Mon, Jul 26, 2021 2.40 2.57 2.39 2.47
180 NASDAQ ADVWW Fri, Jul 23, 2021 2.47 2.60 2.41 2.60
179 NASDAQ ADVWW Wed, Jul 21, 2021 2.56 2.70 2.56 2.60
178 NASDAQ ADVWW Tue, Jul 20, 2021 2.49 2.61 2.49 2.52
177 NASDAQ ADVWW Mon, Jul 19, 2021 2.74 2.74 2.36 2.53
176 NASDAQ ADVWW Fri, Jul 16, 2021 3.10 3.10 2.38 2.56
175 NASDAQ ADVWW Thu, Jul 15, 2021 2.36 2.72 2.36 2.72
174 NASDAQ ADVWW Wed, Jul 14, 2021 2.40 2.55 2.31 2.55
173 NASDAQ ADVWW Tue, Jul 13, 2021 2.38 2.57 2.38 2.57
172 NASDAQ ADVWW Mon, Jul 12, 2021 2.21 2.46 2.21 2.35
171 NASDAQ ADVWW Fri, Jul 9, 2021 2.36 2.37 2.36 2.37
170 NASDAQ ADVWW Thu, Jul 8, 2021 2.38 2.41 2.16 2.30
169 NASDAQ ADVWW Wed, Jul 7, 2021 2.41 2.43 2.04 2.38
168 NASDAQ ADVWW Fri, Jul 2, 2021 2.46 2.46 2.27 2.27
167 NASDAQ ADVWW Thu, Jul 1, 2021 2.58 2.60 2.34 2.35
166 NASDAQ ADVWW Wed, Jun 30, 2021 2.44 2.57 2.36 2.49
165 NASDAQ ADVWW Tue, Jun 29, 2021 2.49 2.50 2.26 2.32
164 NASDAQ ADVWW Mon, Jun 28, 2021 2.82 2.82 2.48 2.49
163 NASDAQ ADVWW Fri, Jun 25, 2021 3.00 3.03 2.82 2.82
162 NASDAQ ADVWW Wed, Jun 23, 2021 2.97 3.04 2.89 3.03
161 NASDAQ ADVWW Tue, Jun 22, 2021 3.10 3.10 3.10 3.10
160 NASDAQ ADVWW Mon, Jun 21, 2021 3.02 3.11 3.02 3.10
159 NASDAQ ADVWW Thu, Jun 17, 2021 3.12 3.20 3.10 3.17
158 NASDAQ ADVWW Wed, Jun 16, 2021 0.00 0.00 0.00 3.29
157 NASDAQ ADVWW Tue, Jun 15, 2021 3.22 3.29 3.22 3.29
156 NASDAQ ADVWW Mon, Jun 14, 2021 3.25 3.36 3.25 3.36
155 NASDAQ ADVWW Fri, Jun 11, 2021 3.24 3.29 3.24 3.28
154 NASDAQ ADVWW Thu, Jun 10, 2021 3.33 3.33 3.33 3.33
153 NASDAQ ADVWW Wed, Jun 9, 2021 3.33 3.34 3.31 3.33
152 NASDAQ ADVWW Tue, Jun 8, 2021 3.39 3.39 3.34 3.39
151 NASDAQ ADVWW Mon, Jun 7, 2021 3.35 3.35 3.30 3.30
150 NASDAQ ADVWW Fri, Jun 4, 2021 3.41 3.41 3.41 3.41
149 NASDAQ ADVWW Thu, Jun 3, 2021 3.40 3.46 3.40 3.46
148 NASDAQ ADVWW Wed, Jun 2, 2021 3.42 3.42 3.39 3.40
147 NASDAQ ADVWW Tue, Jun 1, 2021 3.46 3.53 3.21 3.53
146 NASDAQ ADVWW Fri, May 28, 2021 3.31 3.46 3.30 3.40
145 NASDAQ ADVWW Thu, May 27, 2021 3.26 3.32 3.25 3.26
144 NASDAQ ADVWW Wed, May 26, 2021 3.50 3.51 3.18 3.24
143 NASDAQ ADVWW Tue, May 25, 2021 3.46 3.46 3.37 3.38
142 NASDAQ ADVWW Mon, May 24, 2021 3.44 3.47 3.40 3.44
141 NASDAQ ADVWW Fri, May 21, 2021 3.35 3.35 3.35 3.35
140 NASDAQ ADVWW Thu, May 20, 2021 3.31 3.47 3.31 3.38
139 NASDAQ ADVWW Wed, May 19, 2021 3.35 3.36 3.30 3.31
138 NASDAQ ADVWW Tue, May 18, 2021 3.37 3.38 3.28 3.33
137 NASDAQ ADVWW Mon, May 17, 2021 3.34 3.35 3.29 3.30
136 NASDAQ ADVWW Fri, May 14, 2021 3.15 3.41 3.15 3.30
135 NASDAQ ADVWW Thu, May 13, 2021 3.27 3.33 3.10 3.15
134 NASDAQ ADVWW Wed, May 12, 2021 3.27 3.32 3.23 3.24
133 NASDAQ ADVWW Tue, May 11, 2021 3.35 3.60 3.05 3.42
132 NASDAQ ADVWW Mon, May 10, 2021 3.37 3.48 3.17 3.33
131 NASDAQ ADVWW Fri, May 7, 2021 3.50 3.60 3.50 3.56
130 NASDAQ ADVWW Thu, May 6, 2021 3.45 3.58 3.40 3.58
129 NASDAQ ADVWW Wed, May 5, 2021 3.25 3.48 3.24 3.41
128 NASDAQ ADVWW Tue, May 4, 2021 3.27 3.40 3.07 3.31
127 NASDAQ ADVWW Mon, May 3, 2021 3.47 3.47 3.35 3.44
126 NASDAQ ADVWW Fri, Apr 30, 2021 3.44 3.46 3.40 3.42
125 NASDAQ ADVWW Thu, Apr 29, 2021 3.45 3.55 3.40 3.43
124 NASDAQ ADVWW Wed, Apr 28, 2021 3.60 3.60 3.56 3.56
123 NASDAQ ADVWW Tue, Apr 27, 2021 3.41 3.55 3.33 3.39
122 NASDAQ ADVWW Mon, Apr 26, 2021 3.39 3.49 3.34 3.42
121 NASDAQ ADVWW Fri, Apr 23, 2021 3.34 3.50 3.31 3.48
120 NASDAQ ADVWW Thu, Apr 22, 2021 3.43 3.43 3.19 3.36
119 NASDAQ ADVWW Wed, Apr 21, 2021 3.25 3.25 3.14 3.14
118 NASDAQ ADVWW Tue, Apr 20, 2021 3.38 3.38 3.21 3.26
117 NASDAQ ADVWW Mon, Apr 19, 2021 3.32 3.51 3.30 3.38
116 NASDAQ ADVWW Fri, Apr 16, 2021 3.44 3.44 3.36 3.41
115 NASDAQ ADVWW Thu, Apr 15, 2021 3.40 3.40 3.21 3.25
114 NASDAQ ADVWW Wed, Apr 14, 2021 3.35 3.49 3.33 3.40
113 NASDAQ ADVWW Tue, Apr 13, 2021 3.34 3.35 3.31 3.33
112 NASDAQ ADVWW Mon, Apr 12, 2021 3.30 3.47 3.30 3.47
111 NASDAQ ADVWW Fri, Apr 9, 2021 3.48 3.49 3.30 3.38
110 NASDAQ ADVWW Thu, Apr 8, 2021 3.38 3.45 3.35 3.36
109 NASDAQ ADVWW Wed, Apr 7, 2021 3.35 3.37 3.19 3.34
108 NASDAQ ADVWW Tue, Apr 6, 2021 3.14 3.27 3.14 3.27
107 NASDAQ ADVWW Mon, Apr 5, 2021 3.16 3.30 3.06 3.28
106 NASDAQ ADVWW Thu, Apr 1, 2021 3.14 3.14 3.11 3.13
105 NASDAQ ADVWW Wed, Mar 31, 2021 3.17 3.24 3.05 3.21
104 NASDAQ ADVWW Tue, Mar 30, 2021 2.98 3.09 2.86 3.00
103 NASDAQ ADVWW Mon, Mar 29, 2021 2.64 3.02 2.62 2.90
102 NASDAQ ADVWW Fri, Mar 26, 2021 3.00 3.00 2.87 2.89
101 NASDAQ ADVWW Thu, Mar 25, 2021 2.86 3.02 2.71 3.00
100 NASDAQ ADVWW Wed, Mar 24, 2021 3.00 3.10 2.83 2.99
99 NASDAQ ADVWW Tue, Mar 23, 2021 3.35 3.46 2.85 3.00
98 NASDAQ ADVWW Mon, Mar 22, 2021 2.75 3.01 2.67 3.01
97 NASDAQ ADVWW Fri, Mar 19, 2021 2.75 2.75 2.47 2.62
96 NASDAQ ADVWW Thu, Mar 18, 2021 2.28 2.75 2.25 2.75
95 NASDAQ ADVWW Wed, Mar 17, 2021 2.23 2.26 2.09 2.26
94 NASDAQ ADVWW Tue, Mar 16, 2021 2.25 2.25 2.09 2.20
93 NASDAQ ADVWW Mon, Mar 15, 2021 2.09 2.25 1.92 2.25
92 NASDAQ ADVWW Fri, Mar 12, 2021 2.20 2.20 1.97 2.00
91 NASDAQ ADVWW Thu, Mar 11, 2021 2.25 2.25 1.88 2.07
90 NASDAQ ADVWW Wed, Mar 10, 2021 2.05 2.08 1.93 2.05
89 NASDAQ ADVWW Tue, Mar 9, 2021 1.68 2.00 1.58 2.00
88 NASDAQ ADVWW Mon, Mar 8, 2021 1.70 1.87 1.69 1.76
87 NASDAQ ADVWW Fri, Mar 5, 2021 1.94 1.94 1.50 1.68
86 NASDAQ ADVWW Thu, Mar 4, 2021 1.65 1.76 1.48 1.75
85 NASDAQ ADVWW Wed, Mar 3, 2021 1.81 1.81 1.68 1.75
84 NASDAQ ADVWW Tue, Mar 2, 2021 1.83 1.87 1.73 1.78
83 NASDAQ ADVWW Mon, Mar 1, 2021 1.80 1.84 1.79 1.83
82 NASDAQ ADVWW Fri, Feb 26, 2021 1.57 1.85 1.57 1.66
81 NASDAQ ADVWW Thu, Feb 25, 2021 1.90 1.90 1.67 1.69
80 NASDAQ ADVWW Wed, Feb 24, 2021 1.95 2.09 1.87 1.90
79 NASDAQ ADVWW Tue, Feb 23, 2021 1.85 1.91 1.62 1.86
78 NASDAQ ADVWW Mon, Feb 22, 2021 1.84 1.96 1.78 1.84
77 NASDAQ ADVWW Fri, Feb 19, 2021 1.85 1.96 1.83 1.94
76 NASDAQ ADVWW Thu, Feb 18, 2021 2.08 2.08 1.80 1.91
75 NASDAQ ADVWW Wed, Feb 17, 2021 1.97 2.02 1.88 1.90
74 NASDAQ ADVWW Tue, Feb 16, 2021 1.98 1.99 1.69 1.85
73 NASDAQ ADVWW Fri, Feb 12, 2021 1.85 1.85 1.77 1.80
72 NASDAQ ADVWW Thu, Feb 11, 2021 1.82 1.91 1.78 1.79
71 NASDAQ ADVWW Wed, Feb 10, 2021 1.97 2.05 1.81 1.91
70 NASDAQ ADVWW Tue, Feb 9, 2021 2.18 2.18 1.85 1.97
69 NASDAQ ADVWW Mon, Feb 8, 2021 2.34 2.34 2.00 2.09
68 NASDAQ ADVWW Fri, Feb 5, 2021 1.98 2.02 1.91 1.95
67 NASDAQ ADVWW Thu, Feb 4, 2021 1.88 1.90 1.87 1.90
66 NASDAQ ADVWW Wed, Feb 3, 2021 1.66 2.04 1.66 1.92
65 NASDAQ ADVWW Tue, Feb 2, 2021 1.92 1.92 1.59 1.90
64 NASDAQ ADVWW Mon, Feb 1, 2021 1.88 2.04 1.88 1.92
63 NASDAQ ADVWW Fri, Jan 29, 2021 2.09 2.11 1.88 1.98
62 NASDAQ ADVWW Thu, Jan 28, 2021 1.99 2.09 1.83 2.09
61 NASDAQ ADVWW Wed, Jan 27, 2021 2.03 2.03 1.85 1.90
60 NASDAQ ADVWW Tue, Jan 26, 2021 2.04 2.38 2.03 2.04
59 NASDAQ ADVWW Mon, Jan 25, 2021 2.05 2.18 2.03 2.04
58 NASDAQ ADVWW Fri, Jan 22, 2021 2.12 2.13 2.02 2.05
57 NASDAQ ADVWW Thu, Jan 21, 2021 2.07 2.23 2.00 2.15
56 NASDAQ ADVWW Wed, Jan 20, 2021 2.22 2.25 2.07 2.07
55 NASDAQ ADVWW Tue, Jan 19, 2021 2.43 2.44 2.12 2.21
54 NASDAQ ADVWW Fri, Jan 15, 2021 2.40 2.47 2.35 2.47
53 NASDAQ ADVWW Thu, Jan 14, 2021 2.73 2.75 2.46 2.49
52 NASDAQ ADVWW Wed, Jan 13, 2021 2.54 2.59 2.47 2.59
51 NASDAQ ADVWW Tue, Jan 12, 2021 2.60 2.60 2.47 2.48
50 NASDAQ ADVWW Mon, Jan 11, 2021 2.71 2.71 2.41 2.45
49 NASDAQ ADVWW Fri, Jan 8, 2021 2.90 2.94 2.68 2.72
48 NASDAQ ADVWW Thu, Jan 7, 2021 2.80 2.90 2.65 2.87
47 NASDAQ ADVWW Wed, Jan 6, 2021 2.90 3.00 2.76 2.93
46 NASDAQ ADVWW Tue, Jan 5, 2021 2.98 3.00 2.90 2.90
45 NASDAQ ADVWW Mon, Jan 4, 2021 2.75 3.00 2.68 2.90
44 NASDAQ ADVWW Thu, Dec 31, 2020 2.98 2.98 2.80 2.83
43 NASDAQ ADVWW Wed, Dec 30, 2020 2.81 2.95 2.81 2.89
42 NASDAQ ADVWW Tue, Dec 29, 2020 2.92 2.94 2.70 2.78
41 NASDAQ ADVWW Mon, Dec 28, 2020 3.00 3.00 2.80 2.91
40 NASDAQ ADVWW Thu, Dec 24, 2020 2.73 2.88 2.73 2.88
39 NASDAQ ADVWW Wed, Dec 23, 2020 2.98 3.15 2.72 2.92
38 NASDAQ ADVWW Tue, Dec 22, 2020 2.80 2.98 2.80 2.95
37 NASDAQ ADVWW Mon, Dec 21, 2020 2.75 2.82 2.45 2.70
36 NASDAQ ADVWW Fri, Dec 18, 2020 2.99 3.00 2.64 2.64
35 NASDAQ ADVWW Thu, Dec 17, 2020 2.73 2.97 2.50 2.64
34 NASDAQ ADVWW Wed, Dec 16, 2020 2.49 2.56 2.40 2.49
33 NASDAQ ADVWW Tue, Dec 15, 2020 2.52 2.61 2.42 2.56
32 NASDAQ ADVWW Mon, Dec 14, 2020 2.80 2.80 2.50 2.52
31 NASDAQ ADVWW Fri, Dec 11, 2020 3.00 3.00 2.44 2.60
30 NASDAQ ADVWW Thu, Dec 10, 2020 2.36 2.89 1.60 2.55
29 NASDAQ ADVWW Wed, Dec 9, 2020 2.43 2.43 2.09 2.25
28 NASDAQ ADVWW Tue, Dec 8, 2020 2.17 2.39 2.17 2.39
27 NASDAQ ADVWW Mon, Dec 7, 2020 2.00 2.18 1.93 2.13
26 NASDAQ ADVWW Fri, Dec 4, 2020 1.89 2.04 1.89 2.00
25 NASDAQ ADVWW Thu, Dec 3, 2020 1.80 1.90 1.67 1.90
24 NASDAQ ADVWW Wed, Dec 2, 2020 1.61 1.85 1.61 1.74
23 NASDAQ ADVWW Tue, Dec 1, 2020 2.10 2.10 1.80 1.80
22 NASDAQ ADVWW Mon, Nov 30, 2020 1.80 1.85 1.44 1.80
21 NASDAQ ADVWW Fri, Nov 27, 2020 1.84 1.88 1.56 1.80
20 NASDAQ ADVWW Wed, Nov 25, 2020 1.76 1.80 1.75 1.80
19 NASDAQ ADVWW Tue, Nov 24, 2020 1.64 1.90 1.64 1.78
18 NASDAQ ADVWW Mon, Nov 23, 2020 1.59 1.65 1.51 1.51
17 NASDAQ ADVWW Fri, Nov 20, 2020 1.46 1.55 1.45 1.55
16 NASDAQ ADVWW Thu, Nov 19, 2020 1.50 1.55 1.44 1.55
15 NASDAQ ADVWW Wed, Nov 18, 2020 1.51 1.58 1.51 1.55
14 NASDAQ ADVWW Tue, Nov 17, 2020 1.55 1.58 1.55 1.55
13 NASDAQ ADVWW Mon, Nov 16, 2020 1.63 1.69 1.55 1.66
12 NASDAQ ADVWW Fri, Nov 13, 2020 1.55 1.64 1.49 1.52
11 NASDAQ ADVWW Thu, Nov 12, 2020 1.32 1.50 1.32 1.50
10 NASDAQ ADVWW Wed, Nov 11, 2020 1.35 1.35 1.31 1.31
9 NASDAQ ADVWW Tue, Nov 10, 2020 1.39 1.50 1.21 1.35
8 NASDAQ ADVWW Mon, Nov 9, 2020 1.44 1.91 1.43 1.47
7 NASDAQ ADVWW Fri, Nov 6, 2020 1.50 1.50 1.16 1.20
6 NASDAQ ADVWW Thu, Nov 5, 2020 1.10 1.65 1.09 1.51
5 NASDAQ ADVWW Wed, Nov 4, 2020 1.00 1.13 0.85 1.05
4 NASDAQ ADVWW Tue, Nov 3, 2020 1.14 1.15 0.95 1.10
3 NASDAQ ADVWW Mon, Nov 2, 2020 1.13 1.28 1.13 1.19
2 NASDAQ ADVWW Fri, Oct 30, 2020 1.17 1.17 1.05 1.11
1 NASDAQ ADVWW Thu, Oct 29, 2020 1.30 1.30 1.10 1.11
# Exchange Symbol Date Open High Low Close

Earn Extra Cash Back on Your Investments with Rakuten (formerly Ebates)

Did you know you can earn $30 back on your first $30 of qualifying purchases with Rakuten?

Join now and start saving on every purchase from top retailers like Target, eBay, Zappos, Walmart, Kohl's & CVS. Whether you're shopping for fashion, electronics, home essentials, or health products, Rakuten makes it rewarding.

Sign up through this link and explore the endless possibilities to save and earn cash back!

Claim Your $30 Bonus Now

Popular Posts From Our Blog

Check out the Symbol Surfing blog to learn about investing.

...

Discover the Best Communication Stocks To Watch

Last Updated: Sun, Mar 3, 2024

...

Exploring the Difference Between Inflation vs Recession

Last Updated: Sun, Mar 3, 2024

...

How to Calculate and Understand EBITDA Margin

Last Updated: Sun, Mar 3, 2024