Vantage Corp (VNTG)
NYSEAMERICAN: VNTG · Real-Time Price · USD
4.437
+0.007 (0.16%)
Jul 22, 2025, 1:01 PM - Market open
Vantage Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 22, 2025 | 4.47 | 4.48 | 4.24 | 4.40 | - | -0.68% | 7,139 |
| 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 |