Dark

VNTG
Vantage Corp
stock NYSEAMERICAN

At Close

Aug 14, 2026 1:07:36 PM EDT

0.6600USD0.000%(+0.6600)2,773

0.5200Bid 0.6400Ask 0.1100Spread

Pre-market

Aug 18, 2026 8:04:30 AM EDT

0.6385USD0.000%(+0.6385)200

After-hours

Aug 17, 2026 4:10:30 PM EDT

0.6385USD-3.287%(-0.0217)2

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-17	0.660000	0.660000	0.638500	0.638500	-3.214%	5,415	0.000%
2026-08-14	0.676400	0.676400	0.650865	0.659700	-1.830%	8,388	-3.214%
2026-08-13	0.660000	0.678400	0.638700	0.672000	+0.299%	15,742	-4.985%
2026-08-12	0.670000	0.683000	0.638300	0.670000	-2.800%	62,881	-4.701%
2026-08-11	0.709500	0.709500	0.635200	0.689300	-0.390%	5,462	-7.370%
2026-08-10	0.685000	0.692000	0.634001	0.692000	+4.848%	35,615	-7.731%
2026-08-07	0.628500	0.660000	0.628500	0.660000	+3.400%	6,027	-3.258%
2026-08-06	0.610100	0.644800	0.605100	0.638300	-1.603%	12,933	+0.031%
2026-08-05	0.652500	0.663500	0.620100	0.648700	-3.568%	30,341	-1.572%
2026-08-04	0.606400	0.680000	0.606400	0.672700	+10.897%	113,396	-5.084%
2026-08-03	0.540000	0.629900	0.540000	0.606600	-3.943%	36,981	+5.259%
2026-07-31	0.641900	0.655900	0.625000	0.631500	-4.852%	58,009	+1.108%
2026-07-30	0.657000	0.663800	0.630600	0.663700	+0.348%	10,399	-3.797%
2026-07-29	0.670000	0.670000	0.630400	0.661400	-1.284%	42,746	-3.462%
2026-07-28	0.660000	0.674600	0.660000	0.670000	+1.147%	7,237	-4.701%
2026-07-27	0.735000	0.735000	0.643000	0.662400	-4.910%	44,188	-3.608%
2026-07-24	0.678900	0.702500	0.671400	0.696600	-1.387%	11,312	-8.341%
2026-07-23	0.665000	0.712450	0.665000	0.706400	+2.377%	14,594	-9.612%
2026-07-22	0.720000	0.720000	0.690000	0.690000	-2.913%	7,868	-7.464%
2026-07-21	0.680000	0.735000	0.680000	0.710700	+0.113%	52,433	-10.159%
2026-07-20	0.700000	0.710000	0.680100	0.709900	-0.546%	44,004	-10.058%
2026-07-17	0.713900	0.714600	0.687400	0.713800	-0.210%	21,210	-10.549%
2026-07-16	0.676300	0.718800	0.650796	0.715300	+3.367%	89,680	-10.737%
2026-07-15	0.680000	0.699000	0.674913	0.692000	-1.001%	20,446	-7.731%
2026-07-14	0.641900	0.699000	0.641900	0.699000	+2.163%	26,467	-8.655%
2026-07-13	0.679000	0.699800	0.650500	0.684200	-2.257%	42,157	-6.679%
2026-07-10	0.681600	0.700000	0.650200	0.700000	-0.384%	112,966	-8.786%
2026-07-09	0.656800	0.720000	0.640997	0.702700	+3.338%	93,792	-9.136%
2026-07-08	0.696200	0.720000	0.670100	0.680000	-4.023%	50,066	-6.103%
2026-07-07	0.717000	0.730000	0.670100	0.708500	+2.045%	66,333	-9.880%
2026-07-06	0.640200	0.720000	0.630100	0.694300	+5.197%	207,946	-8.037%
2026-07-02	0.633000	0.663500	0.626500	0.660000	+4.895%	120,810	-3.258%
2026-07-01	0.640000	0.666600	0.580428	0.629200	+1.484%	223,374	+1.478%
2026-06-30	0.670000	0.710000	0.620000	0.620000	-11.429%	304,003	+2.984%
2026-06-29	0.660000	0.777100	0.646600	0.700000	+0.143%	638,870	-8.786%
2026-06-26	0.699500	0.800000	0.655600	0.699000	-9.221%	1,237,760	-8.655%
2026-06-25	0.660000	1.540000	0.645400	0.770000	+18.462%	39,999,303	-17.078%
2026-06-24	0.809700	0.834851	0.620000	0.650000	-20.275%	104,183	-1.769%
2026-06-23	0.835800	0.839900	0.815200	0.815301	-3.177%	11,839	-21.685%
2026-06-22	0.811300	0.875000	0.811300	0.842050	-1.515%	18,051	-24.173%
2026-06-18	0.780500	0.864000	0.780500	0.855000	-1.030%	21,008	-25.322%
2026-06-17	0.810900	0.867000	0.810800	0.863900	0.000%	18,841	-26.091%
2026-06-16	0.839700	0.865000	0.794000	0.863900	-0.127%	59,643	-26.091%
2026-06-15	0.730000	0.865000	0.730000	0.865000	+15.256%	105,004	-26.185%
2026-06-12	0.746900	0.777700	0.731900	0.750500	+0.067%	114,276	-14.923%
2026-06-11	0.700800	0.780000	0.700800	0.750000	+6.640%	223,264	-14.867%
2026-06-10	0.680000	0.703300	0.680000	0.703300	-0.241%	2,108	-9.214%
2026-06-09	0.687100	0.705101	0.663600	0.705000	+1.439%	5,833	-9.433%
2026-06-08	0.660000	0.707501	0.660000	0.695000	-3.472%	12,773	-8.129%
2026-06-05	0.698900	0.720000	0.660000	0.720000	+1.423%	57,639	-11.319%
2026-06-04	0.750000	0.750000	0.703000	0.709900	+0.014%	9,017	-10.058%
2026-06-03	0.694099	0.720000	0.687200	0.709800	-0.727%	17,009	-10.045%
2026-06-02	0.686200	0.725001	0.686200	0.715001	+1.074%	13,348	-10.699%
2026-06-01	0.711900	0.743600	0.700000	0.707400	0.000%	82,488	-9.740%
2026-05-29	0.720000	0.730000	0.700000	0.707400	-0.436%	16,560	-9.740%
2026-05-28	0.672100	0.710500	0.667900	0.710500	+4.685%	24,539	-10.134%
2026-05-27	0.730500	0.780000	0.678700	0.678700	-9.975%	61,875	-5.923%
2026-05-26	0.700000	0.755000	0.700000	0.753900	-0.013%	18,795	-15.307%
2026-05-22	0.730500	0.754000	0.698000	0.754000	+8.038%	11,096	-15.318%
2026-05-21	0.707080	0.731700	0.697900	0.697900	-4.397%	7,250	-8.511%
2026-05-20	0.724900	0.735000	0.710000	0.730000	0.000%	7,931	-12.534%
2026-05-19	0.719800	0.749409	0.700000	0.730000	-2.667%	11,573	-12.534%
2026-05-18	0.759000	0.759000	0.630000	0.750000	+2.543%	87,416	-14.867%
2026-05-15	0.742500	0.770000	0.731000	0.731400	-5.271%	17,869	-12.702%
2026-05-14	0.728700	0.772100	0.728700	0.772100	-0.013%	12,912	-17.303%
2026-05-13	0.756000	0.796000	0.756000	0.772200	+1.739%	15,942	-17.314%
2026-05-12	0.680000	0.759000	0.680000	0.759000	0.000%	10,417	-15.876%
2026-05-11	0.758100	0.759000	0.721000	0.759000	-3.324%	31,774	-15.876%
2026-05-08	0.790000	0.795300	0.775010	0.785100	-1.875%	3,563	-18.673%
2026-05-07	0.810200	0.817800	0.800100	0.800100	-1.247%	9,519	-20.197%
2026-05-06	0.810200	0.825000	0.810200	0.810200	-0.565%	12,864	-21.192%
2026-05-05	0.819000	0.819000	0.810200	0.814800	-0.634%	7,123	-21.637%
2026-05-04	0.790000	0.830800	0.790000	0.820000	-4.629%	10,402	-22.134%
2026-05-01	0.780000	0.859800	0.770600	0.859800	+7.475%	21,791	-25.739%
2026-04-30	0.857000	0.857000	0.780000	0.800000	-2.200%	3,528	-20.188%
2026-04-29	0.740000	0.818000	0.740000	0.818000	+2.276%	5,977	-21.944%
2026-04-28	0.790100	0.825000	0.768400	0.799800	-1.997%	31,195	-20.168%
2026-04-27	0.777700	0.880000	0.770600	0.816100	+3.856%	196,262	-21.762%
2026-04-24	0.730000	0.798400	0.730000	0.785800	-2.264%	6,907	-18.745%
2026-04-23	0.814800	0.814900	0.800000	0.804000	-1.325%	8,687	-20.585%
2026-04-22	0.730000	0.900000	0.730000	0.814800	+5.818%	59,631	-21.637%
2026-04-21	0.769400	0.785000	0.769400	0.770000	-3.750%	2,816	-17.078%
2026-04-20	0.750000	0.800000	0.750000	0.800000	+3.721%	13,426	-20.188%
2026-04-17	0.785100	0.810000	0.760000	0.771300	-2.577%	16,484	-17.218%
2026-04-16	0.762000	0.819700	0.762000	0.791700	+5.419%	14,797	-19.351%
2026-04-15	0.770500	0.800100	0.750000	0.751000	-2.531%	32,568	-14.980%
2026-04-14	0.793800	0.800000	0.750000	0.770500	-1.218%	11,148	-17.132%
2026-04-13	0.730000	0.780000	0.730000	0.780000	+1.655%	9,185	-18.141%
2026-04-10	0.753000	0.800000	0.753000	0.767300	+1.953%	6,383	-16.786%
2026-04-09	0.730000	0.770400	0.730000	0.752600	-1.608%	12,658	-15.161%
2026-04-08	0.760000	0.795600	0.760000	0.764900	-3.165%	10,049	-16.525%
2026-04-07	0.769400	0.795000	0.769400	0.789900	+2.678%	11,641	-19.167%
2026-04-06	0.763400	0.789200	0.763400	0.769301	-2.571%	25,855	-17.003%
2026-04-02	0.800000	0.806300	0.789600	0.789600	-0.978%	9,305	-19.136%
2026-04-01	0.763400	0.797400	0.763400	0.797400	-0.313%	4,386	-19.927%
2026-03-31	0.800000	0.800600	0.780000	0.799900	-0.012%	46,913	-20.178%
2026-03-30	0.796300	0.832400	0.795000	0.800000	-3.626%	12,141	-20.188%
2026-03-27	0.825000	0.873900	0.825000	0.830100	-3.477%	16,320	-23.082%
2026-03-26	0.869200	0.869200	0.830000	0.860000	-2.273%	27,634	-25.756%
2026-03-25	0.892100	0.892100	0.830000	0.880000	+0.376%	21,012	-27.443%
2026-03-24	0.880001	0.899900	0.830000	0.876700	-0.375%	34,486	-27.170%
2026-03-23	0.835400	0.916400	0.827000	0.880000	-4.337%	56,831	-27.443%
2026-03-20	0.849000	0.920000	0.825000	0.919900	+14.988%	44,401	-30.590%
2026-03-19	0.761000	0.880000	0.761000	0.800000	-9.091%	32,812	-20.188%
2026-03-18	0.824500	0.880000	0.800000	0.880000	0.000%	34,906	-27.443%
2026-03-17	0.810000	0.881000	0.780000	0.880000	+8.642%	59,336	-27.443%
2026-03-16	0.820000	0.849900	0.790000	0.810000	0.000%	32,985	-21.173%
2026-03-13	0.808000	0.834300	0.808000	0.810000	+0.310%	11,431	-21.173%
2026-03-12	0.870000	0.870000	0.783800	0.807500	-5.000%	87,055	-20.929%
2026-03-11	0.875001	0.875001	0.814000	0.850000	+2.410%	88,474	-24.882%
2026-03-10	0.820475	0.890000	0.813100	0.830000	+2.078%	48,302	-23.072%
2026-03-09	0.829500	0.850000	0.806600	0.813100	-3.423%	46,603	-21.473%
2026-03-06	0.918000	0.918000	0.825000	0.841920	-2.114%	34,960	-24.161%
2026-03-05	0.841000	0.906099	0.801001	0.860100	-0.116%	43,215	-25.764%
2026-03-04	0.920000	0.920000	0.780000	0.861100	-9.358%	164,742	-25.851%
2026-03-03	0.980000	1.030000	0.900000	0.950000	-0.492%	482,704	-32.789%
2026-03-02	0.730000	1.050000	0.730000	0.954700	+16.427%	597,297	-33.120%
2026-02-27	0.835000	0.838100	0.815050	0.820000	-1.796%	27,545	-22.134%
2026-02-26	0.890000	0.890000	0.830000	0.835000	-0.595%	22,546	-23.533%
2026-02-25	0.850000	0.850200	0.840000	0.840000	-1.536%	17,556	-23.988%
2026-02-24	0.850000	0.859700	0.850000	0.853100	+0.365%	25,281	-25.155%
2026-02-23	0.835000	0.850000	0.834000	0.850000	+1.796%	28,684	-24.882%
2026-02-20	0.840100	0.853400	0.835000	0.835000	-0.595%	50,051	-23.533%
2026-02-19	0.840000	0.840000	0.833000	0.840000	-2.138%	11,685	-23.988%
2026-02-18	0.828800	0.870000	0.828800	0.858350	-1.633%	14,274	-25.613%
2026-02-17	0.811000	0.886600	0.811000	0.872600	+2.286%	27,001	-26.828%
2026-02-13	0.850000	0.880000	0.850000	0.853100	+0.012%	520,631	-25.155%
2026-02-12	0.875000	0.878500	0.850000	0.853000	+0.353%	14,678	-25.147%
2026-02-11	0.850600	0.885000	0.850000	0.850000	-3.079%	17,674	-24.882%
2026-02-10	0.850000	0.886900	0.850000	0.877000	+0.046%	11,918	-27.195%
2026-02-09	0.840000	0.896400	0.840000	0.876600	+1.871%	13,691	-27.162%
2026-02-06	0.830000	0.860500	0.830000	0.860500	+0.116%	32,588	-25.799%
2026-02-05	0.860100	0.884800	0.850000	0.859500	-0.267%	34,492	-25.713%
2026-02-04	0.860000	0.884800	0.850000	0.861800	+0.209%	34,276	-25.911%
2026-02-03	0.831800	0.884800	0.831800	0.860000	+0.963%	28,368	-25.756%
2026-02-02	0.918000	0.918000	0.850000	0.851800	-4.560%	7,879	-25.041%
2026-01-30	0.840100	0.950000	0.840100	0.892500	+6.237%	144,527	-28.459%
2026-01-29	0.850000	0.854300	0.807700	0.840100	-3.437%	55,484	-23.997%
2026-01-28	0.860000	0.880000	0.860000	0.870000	+1.163%	24,980	-26.609%
2026-01-27	0.900000	0.900000	0.860000	0.860000	+1.176%	12,107	-25.756%
2026-01-26	0.890000	0.900000	0.750000	0.850000	-3.409%	165,120	-24.882%
2026-01-23	0.899900	0.899900	0.878600	0.880000	-1.599%	16,544	-27.443%
2026-01-22	0.920000	0.920000	0.875000	0.894300	+0.483%	41,329	-28.603%
2026-01-21	0.875000	0.923400	0.875000	0.890000	-4.198%	67,760	-28.258%
2026-01-20	0.950000	0.950000	0.910000	0.929000	+1.842%	85,219	-31.270%
2026-01-16	0.908900	0.930000	0.904500	0.912200	+0.154%	27,523	-30.004%
2026-01-15	0.880000	0.910800	0.880000	0.910800	+2.222%	17,948	-29.897%
2026-01-14	0.885400	0.907700	0.885400	0.891000	-2.088%	11,358	-28.339%
2026-01-13	0.910300	0.915100	0.875000	0.910000	-0.508%	48,956	-29.835%
2026-01-12	0.810000	0.941200	0.810000	0.914650	+1.628%	31,432	-30.192%
2026-01-09	0.970000	0.979899	0.900000	0.900000	-6.803%	46,459	-29.056%
2026-01-08	0.925200	0.978400	0.925200	0.965700	-1.459%	34,141	-33.882%
2026-01-07	0.929600	0.980000	0.910000	0.980000	+5.952%	70,942	-34.847%
2026-01-06	0.980000	0.980000	0.910000	0.924950	+0.527%	39,845	-30.969%
2026-01-05	0.871000	0.950000	0.871000	0.920100	+5.637%	44,428	-30.605%
2026-01-02	0.860000	0.884999	0.860000	0.871000	+0.115%	7,860	-26.693%
2025-12-31	0.720000	0.901600	0.720000	0.870000	-8.421%	68,022	-26.609%
2025-12-30	0.864800	0.950000	0.700000	0.950000	+10.465%	212,166	-32.789%
2025-12-29	0.860000	0.879000	0.860000	0.860000	-2.880%	74,261	-25.756%
2025-12-26	0.860800	0.891800	0.860800	0.885500	-1.578%	24,970	-27.894%
2025-12-24	0.887000	0.899800	0.874000	0.899700	+1.432%	29,244	-29.032%
2025-12-23	0.880000	0.920000	0.874000	0.887000	-1.444%	32,203	-28.016%
2025-12-22	0.920000	0.920100	0.857300	0.900000	-1.489%	61,494	-29.056%
2025-12-19	0.920000	0.922250	0.913600	0.913600	-1.179%	38,649	-30.112%
2025-12-18	0.980000	0.980000	0.924500	0.924500	-0.783%	41,364	-30.936%
2025-12-17	0.937500	0.940000	0.930000	0.931800	-1.553%	27,493	-31.477%
2025-12-16	0.860000	0.950000	0.860000	0.946500	+6.925%	194,547	-32.541%
2025-12-15	0.900000	0.900000	0.860000	0.885200	-0.539%	76,760	-27.869%
2025-12-12	1.000000	1.000000	0.890000	0.890000	+0.135%	93,511	-28.258%
2025-12-11	0.885100	0.920000	0.885100	0.888800	-0.292%	24,799	-28.162%
2025-12-10	0.880000	0.914950	0.880000	0.891400	-1.752%	76,238	-28.371%
2025-12-09	0.918000	0.919000	0.888800	0.907300	-1.380%	47,281	-29.626%
2025-12-08	0.918000	0.936700	0.883000	0.920000	+3.371%	67,701	-30.598%
2025-12-05	0.790000	0.903600	0.790000	0.890000	+1.067%	52,076	-28.258%
2025-12-04	0.850000	0.890000	0.850000	0.880600	+0.640%	41,212	-27.493%
2025-12-03	0.871000	0.899899	0.870600	0.875000	-0.478%	54,536	-27.029%
2025-12-02	0.937000	0.937000	0.870800	0.879200	-1.213%	136,644	-27.377%
2025-12-01	0.950000	0.950000	0.880000	0.890000	-3.261%	70,865	-28.258%
2025-11-28	0.922200	0.940000	0.915200	0.920000	+0.535%	83,138	-30.598%
2025-11-26	0.919000	0.940000	0.887100	0.915100	+3.132%	69,537	-30.226%
2025-11-25	0.788000	0.900000	0.788000	0.887311	+0.471%	35,883	-28.041%
2025-11-24	0.870500	0.900000	0.870000	0.883150	+2.692%	22,739	-27.702%
2025-11-21	0.892400	0.904600	0.860000	0.860000	-6.522%	51,688	-25.756%
2025-11-20	0.873600	0.929200	0.851000	0.920000	-2.232%	71,911	-30.598%
2025-11-19	0.952000	0.952000	0.903000	0.941000	-0.571%	50,035	-32.147%
2025-11-18	0.851800	0.946400	0.851800	0.946400	+8.782%	40,650	-32.534%
2025-11-17	0.930800	0.944000	0.870000	0.870000	-9.337%	75,553	-26.609%
2025-11-14	0.970000	0.970000	0.911900	0.959600	+1.011%	68,260	-33.462%
2025-11-13	0.850000	0.980000	0.850000	0.950000	-3.749%	98,926	-32.789%
2025-11-12	0.983100	1.010000	0.975000	0.987000	-3.235%	48,034	-35.309%
2025-11-11	1.000000	1.020000	0.975000	1.020000	+2.000%	75,365	-37.402%
2025-11-10	1.070000	1.070000	1.000000	1.000000	-7.407%	131,216	-36.150%
2025-11-07	1.050000	1.087800	1.010000	1.080000	+6.931%	382,664	-40.880%
2025-11-06	1.000000	1.060000	0.932700	1.010000	+13.880%	873,271	-36.782%
2025-11-05	0.825500	0.900000	0.825500	0.886900	+2.295%	394,106	-28.008%
2025-11-04	0.870000	0.870000	0.821100	0.867000	+0.814%	231,652	-26.355%
2025-11-03	0.866100	0.879699	0.825800	0.860000	-1.104%	284,477	-25.756%
2025-10-31	0.906000	0.919100	0.868000	0.869600	-6.995%	524,210	-26.575%
2025-10-30	0.930000	0.939500	0.902000	0.935000	-1.527%	230,548	-31.711%
2025-10-29	0.975100	0.975100	0.920300	0.949500	-4.091%	319,309	-32.754%
2025-10-28	0.980000	0.996200	0.970000	0.990000	+2.062%	210,269	-35.505%
2025-10-27	0.954400	1.010000	0.954400	0.970000	-1.020%	300,852	-34.175%
2025-10-24	0.950000	0.980000	0.950000	0.980000	-1.070%	262,322	-34.847%
2025-10-23	0.910000	0.990600	0.902400	0.990600	+4.274%	688,286	-35.544%
2025-10-22	0.970100	0.995000	0.918700	0.950000	-4.040%	684,272	-32.789%
2025-10-21	0.990000	0.990000	0.951800	0.990000	-1.000%	496,941	-35.505%
2025-10-20	0.981700	1.000000	0.980000	1.000000	+2.030%	196,783	-36.150%
2025-10-17	1.000000	1.030000	0.960100	0.980100	-3.912%	524,417	-34.854%
2025-10-16	1.070000	1.099900	1.010000	1.020000	-3.774%	647,757	-37.402%
2025-10-15	1.080000	1.220000	1.040000	1.060000	+1.923%	1,401,454	-39.764%
2025-10-14	1.030000	1.100000	1.010000	1.040000	+4.000%	810,147	-38.606%
2025-10-13	1.130000	1.130000	0.990000	1.000000	-9.091%	1,806,859	-36.150%
2025-10-10	1.200000	1.290000	1.080000	1.100000	-8.333%	4,426,180	-41.955%
2025-10-09	2.240000	2.270000	0.980000	1.200000	-81.250%	17,653,593	-46.792%
2025-10-08	7.500000	7.650000	6.400000	6.400000	-16.340%	4,339,320	-90.023%
2025-10-07	7.450000	7.655000	7.330000	7.650000	+2.410%	1,605,309	-91.654%
2025-10-06	7.500000	7.540000	7.350000	7.470000	+0.403%	381,671	-91.452%
2025-10-03	7.600000	7.600000	7.360000	7.440000	-1.326%	479,823	-91.418%
2025-10-02	7.380000	7.540000	7.300000	7.540000	+2.585%	520,989	-91.532%
2025-10-01	7.260000	7.430000	7.000000	7.350000	+0.685%	739,638	-91.313%
2025-09-30	7.060000	7.460000	6.850000	7.300000	+2.528%	1,039,086	-91.253%
2025-09-29	6.950000	7.360000	6.800000	7.120000	+1.569%	4,481,825	-91.032%
2025-09-26	6.930000	7.300000	6.920000	7.010000	-1.128%	258,152	-90.892%
2025-09-25	6.800000	7.090000	6.630000	7.090000	+3.202%	340,249	-90.994%
2025-09-24	7.040000	7.145000	6.800000	6.870000	-0.145%	191,142	-90.706%
2025-09-23	6.600000	7.100000	6.600000	6.880000	+3.459%	628,081	-90.719%
2025-09-22	6.680000	6.800000	6.600000	6.650000	-2.206%	444,377	-90.398%
2025-09-19	6.600000	6.805000	6.600000	6.800000	+3.030%	638,335	-90.610%
2025-09-18	6.500000	6.710000	6.400000	6.600000	+1.227%	918,960	-90.326%
2025-09-17	6.800000	6.850000	6.450000	6.520000	-9.444%	1,944,229	-90.207%
2025-09-16	6.640000	7.200000	5.850000	7.200000	+7.463%	705,786	-91.132%
2025-09-15	6.700000	6.775000	6.500000	6.700000	+1.824%	1,011,933	-90.470%
2025-09-12	6.100000	6.700000	6.000000	6.580000	+10.033%	1,587,842	-90.296%
2025-09-11	5.800000	6.350000	5.762000	5.980000	+3.819%	701,420	-89.323%
2025-09-10	5.930000	5.990000	5.760000	5.760000	-2.867%	450,989	-88.915%
2025-09-09	5.810000	6.000000	5.810000	5.930000	+0.169%	372,820	-89.233%
2025-09-08	5.760000	6.090000	5.760000	5.920000	+1.370%	407,964	-89.215%
2025-09-05	5.760000	5.950000	5.735000	5.840000	+0.516%	856,274	-89.067%
2025-09-04	5.990000	5.990000	5.780000	5.810000	+1.930%	285,466	-89.010%
2025-09-03	6.000000	6.000000	5.690000	5.700000	-1.724%	392,280	-88.798%
2025-09-02	5.550000	5.960000	5.490000	5.800000	+3.757%	874,263	-88.991%
2025-08-29	5.620000	5.789600	5.580000	5.590000	-2.102%	1,073,501	-88.578%
2025-08-28	5.650000	5.790000	5.475000	5.710000	+2.147%	1,068,288	-88.818%
2025-08-27	5.620000	5.728800	5.380000	5.590000	-0.887%	2,685,763	-88.578%
2025-08-26	5.430000	5.640000	5.250000	5.640000	+3.486%	1,404,632	-88.679%
2025-08-25	5.290000	5.600000	5.230000	5.450000	+4.207%	1,596,828	-88.284%
2025-08-22	5.210000	5.460000	5.150000	5.230000	-1.692%	3,835,361	-87.792%
2025-08-21	5.720000	5.920000	5.020000	5.320000	-6.993%	2,738,900	-87.998%
2025-08-20	5.280000	5.838600	5.280000	5.720000	+4.380%	852,919	-88.837%
2025-08-19	5.250000	5.550000	5.170000	5.480000	+3.396%	2,457,560	-88.349%
2025-08-18	5.250000	5.480000	5.150000	5.300000	-0.935%	542,281	-87.953%
2025-08-15	5.160000	5.430000	5.050000	5.350000	+3.482%	910,970	-88.065%
2025-08-14	5.200000	5.260000	4.990000	5.170000	-3.364%	1,245,099	-87.650%
2025-08-13	5.000000	5.350000	5.000000	5.350000	+7.646%	1,974,371	-88.065%
2025-08-12	5.070000	5.079900	4.900000	4.970000	-2.358%	258,700	-87.153%
2025-08-11	4.890000	5.096000	4.850000	5.090000	+3.666%	386,044	-87.456%
2025-08-08	4.830000	4.930000	4.770000	4.910000	+1.656%	946,415	-86.996%
2025-08-07	4.710000	4.855000	4.660000	4.830000	+2.657%	909,138	-86.781%
2025-08-06	4.680000	4.800000	4.600000	4.705000	+1.183%	259,167	-86.429%
2025-08-05	4.590000	4.690000	4.580000	4.650000	+2.876%	361,973	-86.269%
2025-08-04	4.410000	4.660000	4.250000	4.520000	-2.796%	277,634	-85.874%
2025-08-01	4.590000	4.690000	4.480000	4.650000	+1.307%	783,963	-86.269%
2025-07-31	4.490000	4.706500	4.390600	4.590000	+6.744%	1,604,316	-86.089%
2025-07-30	4.280000	4.519100	4.280000	4.300000	+2.138%	234,731	-85.151%
2025-07-29	4.320000	4.450000	4.200000	4.210000	-2.546%	149,355	-84.834%
2025-07-28	4.400000	4.599900	4.300000	4.320000	-3.571%	411,127	-85.220%
2025-07-25	4.390000	4.490000	4.380000	4.480000	+1.818%	50,730	-85.748%
2025-07-24	4.470000	4.470000	4.340000	4.400000	+1.382%	81,012	-85.489%
2025-07-23	4.370000	4.480000	4.319400	4.340000	+0.696%	6,554	-85.288%
2025-07-22	4.470000	4.480000	4.240900	4.310000	-2.709%	8,726	-85.186%
2025-07-21	4.430000	4.660000	4.401800	4.430000	+0.226%	88,650	-85.587%
2025-07-18	4.390000	4.440000	4.310000	4.420000	+3.030%	57,389	-85.554%
2025-07-17	4.300000	4.450000	4.250000	4.290000	+0.234%	18,734	-85.117%
2025-07-16	4.360000	4.390000	4.280000	4.280000	-1.155%	13,285	-85.082%
2025-07-15	4.760000	4.760000	4.300000	4.330000	-7.872%	54,854	-85.254%
2025-07-14	4.450000	4.700000	4.330100	4.700000	+4.679%	50,142	-86.415%
2025-07-11	4.120000	4.550000	4.120000	4.489900	+6.648%	132,815	-85.779%
2025-07-10	4.030000	4.260000	4.010000	4.210000	+2.683%	30,725	-84.834%
2025-07-09	4.150000	4.200000	4.000000	4.100000	+1.485%	30,030	-84.427%
2025-07-08	3.990000	4.150000	3.970000	4.040000	-0.370%	27,345	-84.196%
2025-07-07	4.000000	4.090000	3.900000	4.055000	-1.098%	34,743	-84.254%
2025-07-03	4.070100	4.110000	4.000100	4.100000	-0.726%	41,348	-84.427%
2025-07-02	4.040000	4.140000	3.940000	4.130000	+4.557%	24,350	-84.540%
2025-07-01	3.840000	4.070000	3.831700	3.950000	+2.865%	75,165	-83.835%
2025-06-30	3.940000	3.940000	3.790000	3.840000	-2.785%	43,681	-83.372%
2025-06-27	4.010000	4.059900	3.860000	3.950000	+1.023%	27,657	-83.835%
2025-06-26	3.820000	4.230000	3.820000	3.910000	+2.576%	54,058	-83.670%
2025-06-25	3.900000	4.070000	3.811800	3.811800	-1.249%	54,840	-83.249%
2025-06-24	3.790000	4.100000	3.760000	3.860000	+1.312%	130,474	-83.459%
2025-06-23	3.800000	3.950000	3.640000	3.810000	-1.039%	97,859	-83.241%
2025-06-20	4.150000	4.150000	3.850000	3.850000	-4.229%	142,398	-83.416%
2025-06-18	3.960000	4.280000	3.850000	4.020000	+0.249%	93,750	-84.117%
2025-06-17	4.030000	4.350000	4.000000	4.010000	-1.956%	172,282	-84.077%
2025-06-16	4.230000	4.420000	3.800000	4.090000	-4.884%	665,829	-84.389%
2025-06-13	3.700000	4.350000	3.550000	4.300000	+13.158%	747,450	-85.151%
2025-06-12	4.390000	6.090000	3.710000	3.800000	0.000%	6,384,653	-83.197%

.dark-mode .N7NzqP{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .N7NzqP{ color: #333333; background-color: white; border: 2px solid #333333; }VNTGVantage Corpstock NYSEAMERICAN

VNTG
Vantage Corp
stock NYSEAMERICAN