Vantage Corp (VNTG)
AMEX: VNTG
· Real-Time Price · USD
5.50
0.20 (3.77%)
At close: Aug 19, 2025, 3:59 PM
5.48
-0.36%
After-hours: Aug 19, 2025, 07:56 PM EDT
VNTG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2025 | 5.25 | 5.48 | 5.15 | 5.30 | 5.30 | -0.93% | 539,930 |
| Aug 15, 2025 | 5.16 | 5.43 | 5.05 | 5.35 | 5.35 | 3.48% | 910,970 |
| Aug 14, 2025 | 5.20 | 5.26 | 4.99 | 5.17 | 5.17 | -3.36% | 1,245,100 |
| Aug 13, 2025 | 5.00 | 5.35 | 5.00 | 5.35 | 5.35 | 7.65% | 1,974,400 |
| 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 | 2.55% | 909,138 |
| Aug 6, 2025 | 4.68 | 4.80 | 4.60 | 4.71 | 4.71 | 1.29% | 259,200 |
| Aug 5, 2025 | 4.59 | 4.69 | 4.58 | 4.65 | 4.65 | 2.88% | 362,000 |
| 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% | 784,000 |
| 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% | 149,400 |
| 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% | 6,600 |
| Jul 22, 2025 | 4.47 | 4.48 | 4.24 | 4.31 | 4.31 | -2.71% | 8,726 |