Vantage Corp (VNTG)
NYSEAMERICAN: VNTG · Real-Time Price · USD
5.12
-0.05 (-0.97%)
Aug 15, 2025, 10:00 AM - Market open
Vantage Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 5.20 | 5.26 | 4.99 | 5.17 | 5.17 | -3.36% | 1,242,076 |
| Aug 13, 2025 | 5.00 | 5.35 | 5.00 | 5.35 | 5.35 | 7.65% | 1,974,371 |
| Aug 12, 2025 | 5.07 | 5.08 | 4.90 | 4.97 | 4.97 | -2.36% | 258,700 |
| Aug 11, 2025 | 4.89 | 5.10 | 4.85 | 5.09 | 5.09 | 3.67% | 386,044 |
| Aug 8, 2025 | 4.83 | 4.93 | 4.77 | 4.91 | 4.91 | 1.66% | 946,415 |
| Aug 7, 2025 | 4.71 | 4.86 | 4.66 | 4.83 | 4.83 | 2.66% | 909,138 |
| Aug 6, 2025 | 4.68 | 4.80 | 4.60 | 4.71 | 4.71 | 1.18% | 259,167 |
| Aug 5, 2025 | 4.59 | 4.69 | 4.58 | 4.65 | 4.65 | 2.88% | 361,973 |
| Aug 4, 2025 | 4.41 | 4.66 | 4.25 | 4.52 | 4.52 | -2.80% | 277,634 |
| Aug 1, 2025 | 4.59 | 4.69 | 4.48 | 4.65 | 4.65 | 1.31% | 783,963 |
| Jul 31, 2025 | 4.49 | 4.71 | 4.39 | 4.59 | 4.59 | 6.74% | 1,604,316 |
| Jul 30, 2025 | 4.28 | 4.52 | 4.28 | 4.30 | 4.30 | 2.14% | 234,731 |
| Jul 29, 2025 | 4.32 | 4.45 | 4.20 | 4.21 | 4.21 | -2.55% | 149,355 |
| Jul 28, 2025 | 4.40 | 4.60 | 4.30 | 4.32 | 4.32 | -3.57% | 411,127 |
| Jul 25, 2025 | 4.39 | 4.49 | 4.38 | 4.48 | 4.48 | 1.82% | 50,730 |
| Jul 24, 2025 | 4.47 | 4.47 | 4.34 | 4.40 | 4.40 | 1.38% | 81,012 |
| Jul 23, 2025 | 4.37 | 4.48 | 4.32 | 4.34 | 4.34 | 0.70% | 6,554 |
| Jul 22, 2025 | 4.47 | 4.48 | 4.24 | 4.31 | 4.31 | -2.71% | 8,726 |
| Jul 21, 2025 | 4.43 | 4.66 | 4.40 | 4.43 | 4.43 | 0.23% | 88,650 |
| Jul 18, 2025 | 4.39 | 4.44 | 4.31 | 4.42 | 4.42 | 3.03% | 57,389 |
| Jul 17, 2025 | 4.30 | 4.45 | 4.25 | 4.29 | 4.29 | 0.23% | 18,734 |
| Jul 16, 2025 | 4.36 | 4.39 | 4.28 | 4.28 | 4.28 | -1.15% | 13,285 |
| Jul 15, 2025 | 4.76 | 4.76 | 4.30 | 4.33 | 4.33 | -7.87% | 54,854 |
| Jul 14, 2025 | 4.45 | 4.70 | 4.33 | 4.70 | 4.70 | 4.68% | 50,142 |
| Jul 11, 2025 | 4.12 | 4.55 | 4.12 | 4.49 | 4.49 | 6.65% | 132,815 |
| Jul 10, 2025 | 4.03 | 4.26 | 4.01 | 4.21 | 4.21 | 2.68% | 30,725 |
| Jul 9, 2025 | 4.15 | 4.20 | 4.00 | 4.10 | 4.10 | 1.49% | 30,030 |
| Jul 8, 2025 | 3.99 | 4.15 | 3.97 | 4.04 | 4.04 | -0.37% | 27,345 |
| Jul 7, 2025 | 4.00 | 4.09 | 3.90 | 4.06 | 4.06 | -1.10% | 34,743 |
| Jul 3, 2025 | 4.07 | 4.11 | 4.00 | 4.10 | 4.10 | -0.73% | 41,348 |
| Jul 2, 2025 | 4.04 | 4.14 | 3.94 | 4.13 | 4.13 | 4.56% | 24,350 |
| Jul 1, 2025 | 3.84 | 4.07 | 3.83 | 3.95 | 3.95 | 2.86% | 75,165 |
| Jun 30, 2025 | 3.94 | 3.94 | 3.79 | 3.84 | 3.84 | -2.78% | 43,681 |
| Jun 27, 2025 | 4.01 | 4.06 | 3.86 | 3.95 | 3.95 | 1.02% | 27,657 |
| Jun 26, 2025 | 3.82 | 4.23 | 3.82 | 3.91 | 3.91 | 2.57% | 54,058 |
| Jun 25, 2025 | 3.90 | 4.07 | 3.81 | 3.81 | 3.81 | -1.24% | 54,840 |
| Jun 24, 2025 | 3.79 | 4.10 | 3.76 | 3.86 | 3.86 | 1.31% | 130,474 |
| Jun 23, 2025 | 3.80 | 3.95 | 3.64 | 3.81 | 3.81 | -1.04% | 97,859 |
| Jun 20, 2025 | 4.15 | 4.15 | 3.85 | 3.85 | 3.85 | -4.23% | 142,398 |
| Jun 18, 2025 | 3.96 | 4.28 | 3.85 | 4.02 | 4.02 | 0.25% | 93,750 |
| Jun 17, 2025 | 4.03 | 4.35 | 4.00 | 4.01 | 4.01 | -1.96% | 172,282 |
| Jun 16, 2025 | 4.23 | 4.42 | 3.80 | 4.09 | 4.09 | -4.88% | 665,829 |
| Jun 13, 2025 | 3.70 | 4.35 | 3.55 | 4.30 | 4.30 | 13.16% | 747,450 |