Skip to main content
Vantage Corp (VNTG)
NYSEAMERICAN: VNTG · Real-Time Price · USD
0.813
-0.029 (-3.42%)
At close: Mar 9, 2026, 4:00 PM EDT
0.813
0.00 (0.00%)
After-hours: Mar 9, 2026, 4:10 PM EDT

Vantage Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20260.830.850.810.81--3.41%44,521
Mar 6, 20260.920.920.830.840.84-2.12%34,691
Mar 5, 20260.840.910.800.860.86-0.12%42,614
Mar 4, 20260.920.920.780.860.86-9.36%164,741
Mar 3, 20260.981.030.900.950.95-0.49%430,639
Mar 2, 20260.731.050.730.950.9516.43%553,046
Feb 27, 20260.840.840.820.820.82-1.80%26,561
Feb 26, 20260.890.890.830.840.84-0.60%22,453
Feb 25, 20260.850.850.840.840.84-1.54%17,483
Feb 24, 20260.850.860.850.850.850.36%25,281
Feb 23, 20260.840.850.830.850.851.80%28,684
Feb 20, 20260.840.850.840.840.84-0.60%49,972
Feb 19, 20260.840.840.830.840.84-2.14%11,654
Feb 18, 20260.830.870.830.860.86-1.63%14,052
Feb 17, 20260.810.890.810.870.872.29%26,808
Feb 13, 20260.850.880.850.850.850.01%520,631
Feb 12, 20260.880.880.850.850.850.35%14,673
Feb 11, 20260.850.890.850.850.85-3.08%17,650
Feb 10, 20260.850.890.850.880.880.05%11,873
Feb 9, 20260.840.900.840.880.881.87%13,661
Feb 6, 20260.830.860.830.860.860.12%32,479
Feb 5, 20260.860.880.850.860.86-0.27%32,380
Feb 4, 20260.860.880.850.860.860.21%33,951
Feb 3, 20260.830.880.830.860.860.96%28,357
Feb 2, 20260.920.920.850.850.85-4.56%7,417
Jan 30, 20260.840.950.840.890.896.24%143,245
Jan 29, 20260.850.850.810.840.84-3.44%55,312
Jan 28, 20260.860.880.860.870.871.16%24,703
Jan 27, 20260.900.900.860.860.861.18%12,057
Jan 26, 20260.890.900.750.850.85-3.41%164,618
Jan 23, 20260.900.900.880.880.88-1.60%15,804
Jan 22, 20260.920.920.880.890.890.48%41,214
Jan 21, 20260.880.920.880.890.89-4.20%66,030
Jan 20, 20260.950.950.910.930.931.84%81,198
Jan 16, 20260.910.930.900.910.910.15%26,330
Jan 15, 20260.880.910.880.910.912.22%17,577
Jan 14, 20260.890.910.890.890.89-2.09%10,630
Jan 13, 20260.910.920.880.910.91-0.51%48,710
Jan 12, 20260.810.940.810.910.911.63%31,238
Jan 9, 20260.970.980.900.900.90-6.80%45,944
Jan 8, 20260.930.980.930.970.97-1.46%33,630
Jan 7, 20260.930.980.910.980.985.95%70,939
Jan 6, 20260.980.980.910.930.920.53%39,714
Jan 5, 20260.870.950.870.920.925.64%44,428
Jan 2, 20260.860.890.860.870.870.11%7,860
Dec 31, 20250.720.900.720.870.87-8.42%68,022
Dec 30, 20250.860.950.700.950.9510.47%212,266
Dec 29, 20250.860.880.860.860.86-2.88%74,261
Dec 26, 20250.860.890.860.890.89-1.58%24,970
Dec 24, 20250.890.900.870.900.901.43%29,244
Dec 23, 20250.880.920.870.890.89-1.44%32,203
Dec 22, 20250.920.920.860.900.90-1.49%61,494
Dec 19, 20250.920.920.910.910.91-1.18%38,649
Dec 18, 20250.980.980.920.920.92-0.78%41,364
Dec 17, 20250.940.940.930.930.93-1.55%27,493
Dec 16, 20250.860.950.860.950.956.92%194,547
Dec 15, 20250.900.900.860.890.89-0.54%76,760
Dec 12, 20251.001.000.890.890.890.14%93,511
Dec 11, 20250.890.920.890.890.89-0.29%24,799
Dec 10, 20250.880.920.880.890.89-1.75%76,238
Dec 9, 20250.920.920.890.910.91-1.38%47,281
Dec 8, 20250.920.940.880.920.923.37%67,701
Dec 5, 20250.790.900.790.890.891.07%52,076
Dec 4, 20250.850.890.850.880.880.64%41,212
Dec 3, 20250.870.900.870.880.88-0.48%54,536
Dec 2, 20250.940.940.870.880.88-1.21%136,644
Dec 1, 20250.950.950.880.890.89-3.26%70,865
Nov 28, 20250.920.940.920.920.920.54%83,138
Nov 26, 20250.920.940.890.920.923.13%69,537
Nov 25, 20250.790.900.790.890.890.46%35,883
Nov 24, 20250.870.900.870.880.882.70%22,739
Nov 21, 20250.890.900.860.860.86-6.52%51,688
Nov 20, 20250.870.930.850.920.92-2.23%71,911
Nov 19, 20250.950.950.900.940.94-0.57%50,035
Nov 18, 20250.850.950.850.950.958.78%40,650
Nov 17, 20250.930.940.870.870.87-9.34%75,553
Nov 14, 20250.970.970.910.960.961.01%68,260
Nov 13, 20250.850.980.850.950.95-3.75%98,926
Nov 12, 20250.981.010.980.990.99-3.24%48,034
Nov 11, 20251.001.020.981.021.022.00%75,365
Nov 10, 20251.071.071.001.001.00-7.41%131,216
Nov 7, 20251.051.091.011.081.086.93%382,664
Nov 6, 20251.001.060.931.011.0113.88%873,271
Nov 5, 20250.830.900.830.890.892.30%394,106
Nov 4, 20250.870.870.820.870.870.81%231,652
Nov 3, 20250.870.880.830.860.86-1.10%284,477
Oct 31, 20250.910.920.870.870.87-6.99%524,210
Oct 30, 20250.930.940.900.940.94-1.53%230,548
Oct 29, 20250.980.980.920.950.95-4.09%319,309
Oct 28, 20250.981.000.970.990.992.06%210,269
Oct 27, 20250.951.010.950.970.97-1.02%300,852
Oct 24, 20250.950.980.950.980.98-1.07%262,322
Oct 23, 20250.910.990.900.990.994.27%688,286
Oct 22, 20250.971.000.920.950.95-4.04%684,272
Oct 21, 20250.990.990.950.990.99-1.00%496,941
Oct 20, 20250.981.000.981.001.002.03%196,783
Oct 17, 20251.001.030.960.980.98-3.91%524,417
Oct 16, 20251.071.101.011.021.02-3.77%647,757
Oct 15, 20251.081.221.041.061.061.92%1,401,454
Oct 14, 20251.031.101.011.041.044.00%810,147