Vantage Corp (VNTG)
AMEX: VNTG
· Real-Time Price · USD
7.35
0.00 (0.00%)
At close: Oct 02, 2025, 1:04 PM
VNTG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2025 | 7.26 | 7.43 | 7.00 | 7.35 | 7.35 | 0.68% | 739,638 |
| Sep 30, 2025 | 7.06 | 7.46 | 6.85 | 7.30 | 7.30 | 2.53% | 1,039,086 |
| Sep 29, 2025 | 6.95 | 7.36 | 6.80 | 7.12 | 7.12 | 1.57% | 4,481,825 |
| Sep 26, 2025 | 6.93 | 7.30 | 6.92 | 7.01 | 7.01 | -1.13% | 258,200 |
| Sep 25, 2025 | 6.80 | 7.09 | 6.63 | 7.09 | 7.09 | 3.20% | 340,249 |
| Sep 24, 2025 | 7.04 | 7.15 | 6.80 | 6.87 | 6.87 | -0.15% | 191,142 |
| Sep 23, 2025 | 6.60 | 7.10 | 6.60 | 6.88 | 6.88 | 3.46% | 628,100 |
| Sep 22, 2025 | 6.68 | 6.80 | 6.60 | 6.65 | 6.65 | -2.21% | 444,377 |
| Sep 19, 2025 | 6.60 | 6.81 | 6.60 | 6.80 | 6.80 | 3.03% | 638,335 |
| Sep 18, 2025 | 6.50 | 6.71 | 6.40 | 6.60 | 6.60 | 1.23% | 919,000 |
| Sep 17, 2025 | 6.80 | 6.85 | 6.45 | 6.52 | 6.52 | -9.44% | 1,944,229 |
| Sep 16, 2025 | 6.64 | 7.20 | 5.85 | 7.20 | 7.20 | 7.46% | 705,786 |
| Sep 15, 2025 | 6.70 | 6.78 | 6.50 | 6.70 | 6.70 | 1.82% | 1,011,933 |
| Sep 12, 2025 | 6.10 | 6.70 | 6.00 | 6.58 | 6.58 | 10.03% | 1,587,842 |
| Sep 11, 2025 | 5.80 | 6.35 | 5.76 | 5.98 | 5.98 | 3.82% | 701,420 |
| Sep 10, 2025 | 5.93 | 5.99 | 5.76 | 5.76 | 5.76 | -2.87% | 451,000 |
| Sep 9, 2025 | 5.81 | 6.00 | 5.81 | 5.93 | 5.93 | 0.17% | 372,820 |
| Sep 8, 2025 | 5.76 | 6.09 | 5.76 | 5.92 | 5.92 | 1.37% | 408,000 |
| Sep 5, 2025 | 5.76 | 5.95 | 5.74 | 5.84 | 5.84 | 0.52% | 856,300 |
| Sep 4, 2025 | 5.99 | 5.99 | 5.78 | 5.81 | 5.81 | 1.93% | 285,466 |
Page 1 of 4