Vantage Corp. Class A VNTG
AMEX · United States · Transportation
$0.6399+0.01 (+1.59%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | $0.61 | -3.11% | $0.64 | $0.63 | $0.61 | 52.86K |
| 2026-10-01 | $0.63 | +0.32% | $0.62 | $0.67 | $0.61 | 1.08M |
| 2026-09-30 | $0.63 | -11.17% | $0.71 | $0.76 | $0.63 | 488.40K |
| 2026-09-29 | $0.71 | -3.28% | $0.74 | $0.77 | $0.68 | 382.00K |
| 2026-09-28 | $0.73 | +0.27% | $0.71 | $0.82 | $0.67 | 525.60K |
| 2026-09-25 | $0.73 | -2.80% | $0.71 | $0.76 | $0.69 | 260.40K |
| 2026-09-24 | $0.75 | +3.88% | $0.72 | $0.79 | $0.67 | 490.20K |
| 2026-09-23 | $0.72 | -0.69% | $0.69 | $0.75 | $0.67 | 335.60K |
| 2026-09-22 | $0.73 | +8.18% | $0.65 | $0.75 | $0.65 | 535.50K |
| 2026-09-21 | $0.67 | +14.87% | $0.60 | $0.69 | $0.60 | 747.30K |
| 2026-09-18 | $0.58 | -0.85% | $0.58 | $0.61 | $0.58 | 861.00K |
| 2026-09-17 | $0.59 | 0.00% | $0.61 | $0.62 | $0.56 | 64.70K |
| 2026-09-16 | $0.59 | +1.03% | $0.57 | $0.72 | $0.57 | 490.60K |
| 2026-09-15 | $0.58 | +3.36% | $0.57 | $0.60 | $0.55 | 62.30K |
| 2026-09-14 | $0.56 | -7.22% | $0.62 | $0.63 | $0.56 | 69.20K |
| 2026-09-11 | $0.61 | +1.50% | $0.55 | $0.69 | $0.53 | 703.80K |
| 2026-09-10 | $0.60 | +2.92% | $0.59 | $0.62 | $0.58 | 535.70K |
| 2026-09-09 | $0.58 | -4.27% | $0.59 | $0.61 | $0.58 | 2.80K |
| 2026-09-08 | $0.61 | +3.22% | $0.59 | $0.62 | $0.59 | 2.40K |
| 2026-09-04 | $0.59 | -1.67% | $0.60 | $0.60 | $0.58 | 7.60K |
| 2026-09-03 | $0.60 | -3.23% | $0.60 | $0.62 | $0.60 | 5.50K |
| 2026-09-02 | $0.62 | +1.64% | $0.61 | $0.62 | $0.60 | 21.40K |
| 2026-09-01 | $0.61 | +0.66% | $0.60 | $0.62 | $0.60 | 11.00K |
| 2026-08-31 | $0.61 | +1.00% | $0.62 | $0.62 | $0.61 | 3.60K |
| 2026-08-28 | $0.60 | -2.91% | $0.60 | $0.62 | $0.60 | 2.30K |
| 2026-08-27 | $0.62 | +0.32% | $0.62 | $0.62 | $0.62 | 3.40K |
| 2026-08-26 | $0.62 | -0.32% | $0.63 | $0.65 | $0.60 | 7.40K |
| 2026-08-25 | $0.62 | -0.16% | $0.60 | $0.62 | $0.60 | 10.40K |
| 2026-08-24 | $0.62 | +2.15% | $0.64 | $0.64 | $0.62 | 8.90K |
| 2026-08-21 | $0.61 | -2.26% | $0.62 | $0.63 | $0.61 | 4.50K |
| 2026-08-20 | $0.62 | +3.16% | $0.63 | $0.63 | $0.61 | 15.00K |
| 2026-08-19 | $0.60 | -5.95% | $0.64 | $0.64 | $0.60 | 2.50K |
| 2026-08-18 | $0.64 | 0.00% | $0.64 | $0.64 | $0.61 | 6.10K |
| 2026-08-17 | $0.64 | -3.18% | $0.66 | $0.66 | $0.64 | 5.40K |
| 2026-08-14 | $0.66 | -1.79% | $0.68 | $0.68 | $0.65 | 8.40K |
| 2026-08-13 | $0.67 | +0.30% | $0.66 | $0.68 | $0.64 | 15.50K |
| 2026-08-12 | $0.67 | -2.76% | $0.67 | $0.68 | $0.64 | 62.90K |
| 2026-08-11 | $0.69 | -0.43% | $0.71 | $0.71 | $0.63 | 5.40K |
| 2026-08-10 | $0.69 | +4.85% | $0.69 | $0.69 | $0.63 | 35.60K |
| 2026-08-07 | $0.66 | +3.45% | $0.63 | $0.66 | $0.63 | 6.00K |
| 2026-08-06 | $0.64 | -1.69% | $0.61 | $0.64 | $0.61 | 12.80K |
| 2026-08-05 | $0.65 | -3.57% | $0.65 | $0.66 | $0.62 | 30.30K |
| 2026-08-04 | $0.67 | +10.87% | $0.61 | $0.68 | $0.61 | 113.40K |
| 2026-08-03 | $0.61 | -3.96% | $0.54 | $0.63 | $0.54 | 37.00K |
| 2026-07-31 | $0.63 | -4.82% | $0.64 | $0.66 | $0.63 | 58.00K |
| 2026-07-30 | $0.66 | +0.45% | $0.66 | $0.66 | $0.63 | 10.40K |
| 2026-07-29 | $0.66 | -1.34% | $0.67 | $0.67 | $0.63 | 42.70K |
| 2026-07-28 | $0.67 | +1.21% | $0.66 | $0.68 | $0.66 | 7.20K |
| 2026-07-27 | $0.66 | -5.02% | $0.74 | $0.74 | $0.64 | 42.90K |
| 2026-07-24 | $0.70 | -1.27% | $0.68 | $0.70 | $0.67 | 11.30K |
| 2026-07-23 | $0.71 | +2.32% | $0.67 | $0.71 | $0.67 | 14.50K |
| 2026-07-22 | $0.69 | -2.95% | $0.72 | $0.72 | $0.69 | 7.90K |
| 2026-07-21 | $0.71 | +0.14% | $0.68 | $0.74 | $0.68 | 52.40K |
| 2026-07-20 | $0.71 | -0.56% | $0.70 | $0.71 | $0.68 | 44.00K |
| 2026-07-17 | $0.71 | -0.14% | $0.71 | $0.71 | $0.69 | 21.10K |
| 2026-07-16 | $0.71 | +3.32% | $0.68 | $0.72 | $0.65 | 89.70K |
| 2026-07-15 | $0.69 | -1.00% | $0.68 | $0.70 | $0.68 | 20.40K |
| 2026-07-14 | $0.70 | +2.19% | $0.64 | $0.70 | $0.64 | 26.50K |
| 2026-07-13 | $0.68 | -2.29% | $0.68 | $0.70 | $0.65 | 42.20K |
| 2026-07-10 | $0.70 | -0.43% | $0.68 | $0.70 | $0.65 | 113.00K |
| 2026-07-09 | $0.70 | +3.38% | $0.66 | $0.72 | $0.64 | 93.80K |
| 2026-07-08 | $0.68 | -4.09% | $0.70 | $0.72 | $0.67 | 50.10K |
| 2026-07-07 | $0.71 | +2.16% | $0.72 | $0.73 | $0.67 | 66.30K |
| 2026-07-06 | $0.69 | +5.15% | $0.64 | $0.72 | $0.63 | 207.90K |
| 2026-07-02 | $0.66 | +4.93% | $0.63 | $0.66 | $0.63 | 117.60K |
| 2026-07-01 | $0.63 | +1.45% | $0.64 | $0.67 | $0.58 | 223.40K |
| 2026-06-30 | $0.62 | -11.43% | $0.67 | $0.71 | $0.62 | 304.00K |
| 2026-06-29 | $0.70 | +0.14% | $0.66 | $0.78 | $0.65 | 638.90K |
| 2026-06-26 | $0.70 | -9.22% | $0.70 | $0.80 | $0.66 | 1.24M |
| 2026-06-25 | $0.77 | +18.46% | $0.66 | $1.54 | $0.64 | 40.00M |
| 2026-06-24 | $0.65 | -20.25% | $0.81 | $0.83 | $0.62 | 104.20K |
| 2026-06-23 | $0.81 | -3.21% | $0.84 | $0.84 | $0.81 | 11.80K |
| 2026-06-22 | $0.84 | -1.52% | $0.81 | $0.88 | $0.81 | 18.10K |
| 2026-06-18 | $0.86 | -1.04% | $0.78 | $0.86 | $0.78 | 21.00K |
| 2026-06-17 | $0.86 | 0.00% | $0.81 | $0.87 | $0.81 | 18.80K |
| 2026-06-16 | $0.86 | -0.12% | $0.84 | $0.87 | $0.79 | 59.60K |
| 2026-06-15 | $0.87 | +15.18% | $0.73 | $0.87 | $0.73 | 105.00K |
| 2026-06-12 | $0.75 | +0.13% | $0.75 | $0.78 | $0.73 | 114.30K |
| 2026-06-11 | $0.75 | +6.69% | $0.70 | $0.78 | $0.70 | 223.30K |
| 2026-06-10 | $0.70 | -0.28% | $0.68 | $0.70 | $0.68 | 1.90K |
| 2026-06-09 | $0.70 | +1.44% | $0.69 | $0.70 | $0.66 | 5.80K |
| 2026-06-08 | $0.69 | -3.47% | $0.66 | $0.71 | $0.66 | 12.80K |
| 2026-06-05 | $0.72 | +1.41% | $0.70 | $0.72 | $0.66 | 57.50K |
| 2026-06-04 | $0.71 | 0.00% | $0.75 | $0.75 | $0.70 | 9.00K |
| 2026-06-03 | $0.71 | -0.70% | $0.69 | $0.72 | $0.69 | 17.00K |
| 2026-06-02 | $0.71 | +1.13% | $0.69 | $0.73 | $0.69 | 13.30K |
| 2026-06-01 | $0.71 | 0.00% | $0.71 | $0.74 | $0.70 | 82.50K |
| 2026-05-29 | $0.71 | -0.56% | $0.72 | $0.73 | $0.70 | 16.60K |
| 2026-05-28 | $0.71 | +4.71% | $0.67 | $0.71 | $0.67 | 24.50K |
| 2026-05-27 | $0.68 | -9.95% | $0.73 | $0.78 | $0.68 | 61.60K |