Vantage Corp. Class A VNTG
AMEX · Amerika Birleşik Devletleri · Ulaştırma
$0,6380+0,01 (+%1,29)
Piyasa kapalı· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-02 | $0,62 | -%1,49 | $0,64 | $0,63 | $0,61 | 58,14K |
| 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 |