Vogiatzoglou Systems Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 30, 2025	2.42	2.42	2.20	2.20	2.20	-10.57%	15,768
Sep 29, 2025	2.50	2.52	2.42	2.46	2.46	-6.11%	5,961
Sep 26, 2025	2.70	2.72	2.52	2.62	2.62	0.77%	3,500
Sep 25, 2025	2.54	2.60	2.54	2.60	2.60	0.78%	2,500
Sep 24, 2025	2.58	2.58	2.58	2.58	2.58	-	-
Sep 23, 2025	2.58	2.58	2.38	2.58	2.58	3.20%	750
Sep 22, 2025	2.58	2.60	2.50	2.50	2.50	-3.85%	2,221
Sep 19, 2025	2.54	2.60	2.52	2.60	2.60	4.00%	6,088
Sep 18, 2025	2.46	2.50	2.40	2.50	2.50	5.04%	4,972
Sep 17, 2025	2.48	2.48	2.32	2.38	2.38	-0.83%	2,346
Sep 16, 2025	2.40	2.50	2.34	2.40	2.40	-3.23%	4,520
Sep 15, 2025	2.48	2.48	2.48	2.48	2.48	-	-
Sep 12, 2025	2.50	2.50	2.46	2.48	2.48	1.64%	2,250
Sep 11, 2025	2.38	2.48	2.38	2.44	2.44	2.52%	1,093
Sep 10, 2025	2.46	2.46	2.38	2.38	2.38	-0.83%	5,317
Sep 9, 2025	2.40	2.46	2.40	2.40	2.40	-0.83%	550
Sep 8, 2025	2.28	2.42	2.26	2.42	2.42	4.31%	5,910
Sep 5, 2025	2.32	2.32	2.32	2.32	2.32	-7.94%	532
Sep 4, 2025	2.52	2.52	2.52	2.52	2.52	-	-
Sep 3, 2025	2.50	2.52	2.50	2.52	2.52	4.13%	815
Sep 2, 2025	2.48	2.52	2.34	2.42	2.42	1.68%	1,100
Sep 1, 2025	2.36	2.46	2.36	2.38	2.38	-0.83%	1,755
Aug 29, 2025	2.38	2.52	2.38	2.40	2.40	0.84%	3,335
Aug 28, 2025	2.44	2.46	2.34	2.38	2.38	-1.65%	2,007
Aug 27, 2025	2.44	2.48	2.36	2.42	2.42	1.68%	3,279
Aug 26, 2025	2.38	2.38	2.38	2.38	2.38	-5.56%	780
Aug 25, 2025	2.52	2.52	2.52	2.52	2.52	2.44%	265
Aug 22, 2025	2.40	2.50	2.40	2.46	2.46	5.13%	1,480
Aug 21, 2025	2.30	2.48	2.30	2.34	2.34	2.63%	1,113
Aug 20, 2025	2.30	2.32	2.28	2.28	2.28	-0.87%	667
Aug 19, 2025	2.24	2.32	2.22	2.30	2.30	3.60%	2,564
Aug 18, 2025	2.22	2.28	2.22	2.22	2.22	-0.89%	2,219
Aug 14, 2025	2.24	2.28	2.24	2.24	2.24	-2.61%	1,243
Aug 13, 2025	2.28	2.32	2.24	2.30	2.30	-	2,119
Aug 12, 2025	2.30	2.30	2.30	2.30	2.30	1.77%	8
Aug 11, 2025	2.22	2.28	2.22	2.26	2.26	-0.88%	1,850
Aug 8, 2025	2.30	2.30	2.22	2.28	2.28	2.70%	182
Aug 7, 2025	2.24	2.24	2.22	2.22	2.22	-3.48%	675
Aug 6, 2025	2.30	2.32	2.30	2.30	2.30	0.88%	1,100
Aug 5, 2025	2.20	2.28	2.16	2.28	2.28	0.88%	1,315
Aug 4, 2025	2.18	2.26	2.18	2.26	2.26	0.89%	1,467
Aug 1, 2025	2.24	2.24	2.24	2.24	2.24	-2.61%	50
Jul 31, 2025	2.30	2.32	2.26	2.30	2.30	-	2,100
Jul 30, 2025	2.20	2.30	2.20	2.30	2.30	3.60%	789
Jul 29, 2025	2.22	2.22	2.22	2.22	2.22	-3.48%	250
Jul 28, 2025	2.30	2.30	2.22	2.30	2.30	-1.71%	4,750
Jul 25, 2025	2.26	2.34	2.22	2.34	2.27	-3.31%	2,565
Jul 24, 2025	2.46	2.48	2.42	2.42	2.35	-	475
Jul 23, 2025	2.44	2.44	2.40	2.42	2.35	-0.82%	1,125
Jul 22, 2025	2.42	2.46	2.32	2.44	2.37	1.67%	7,701