Vogiatzoglou Systems Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 6, 2026	2.22	2.22	2.22	2.22	2.22	-	500
Feb 5, 2026	2.22	2.22	2.22	2.22	2.22	-	1,200
Feb 4, 2026	2.22	2.22	2.22	2.22	2.22	-	890
Feb 3, 2026	2.22	2.24	2.22	2.22	2.22	-	687
Feb 2, 2026	2.20	2.24	2.16	2.22	2.22	1.83%	4,194
Jan 30, 2026	2.16	2.18	2.16	2.18	2.18	-	637
Jan 29, 2026	2.16	2.18	2.14	2.18	2.18	-	1,165
Jan 28, 2026	2.18	2.20	2.16	2.18	2.18	-0.91%	4,951
Jan 27, 2026	2.24	2.24	2.18	2.20	2.20	-	5,558
Jan 26, 2026	2.26	2.26	2.20	2.20	2.20	-3.51%	5,816
Jan 23, 2026	2.22	2.28	2.20	2.28	2.28	1.79%	7,256
Jan 22, 2026	2.24	2.26	2.22	2.24	2.24	0.90%	2,254
Jan 21, 2026	2.24	2.26	2.22	2.22	2.22	-1.77%	2,366
Jan 20, 2026	2.28	2.28	2.24	2.26	2.26	-2.59%	2,384
Jan 19, 2026	2.26	2.32	2.22	2.32	2.32	0.87%	2,484
Jan 16, 2026	2.28	2.30	2.24	2.30	2.30	0.88%	1,524
Jan 15, 2026	2.30	2.30	2.28	2.28	2.28	-0.87%	900
Jan 14, 2026	2.32	2.32	2.30	2.30	2.30	-1.71%	2,700
Jan 13, 2026	2.38	2.38	2.32	2.34	2.34	-1.68%	1,778
Jan 12, 2026	2.38	2.38	2.34	2.38	2.38	-	1,211
Jan 9, 2026	2.40	2.40	2.36	2.38	2.38	-0.83%	3,552
Jan 8, 2026	2.40	2.44	2.40	2.40	2.40	-	2,125
Jan 7, 2026	2.38	2.40	2.38	2.40	2.40	1.69%	3,015
Jan 5, 2026	2.38	2.42	2.34	2.36	2.36	0.85%	3,273
Jan 2, 2026	2.32	2.34	2.30	2.34	2.34	1.74%	3,233
Dec 31, 2025	2.30	2.30	2.28	2.30	2.30	-0.86%	1,115
Dec 30, 2025	2.30	2.32	2.30	2.32	2.32	0.87%	1,205
Dec 29, 2025	2.24	2.36	2.22	2.30	2.30	2.68%	3,050
Dec 23, 2025	2.26	2.30	2.24	2.24	2.24	-	3,020
Dec 22, 2025	2.28	2.28	2.24	2.24	2.24	-1.75%	1,807
Dec 19, 2025	2.34	2.34	2.28	2.28	2.28	-2.56%	1,445
Dec 18, 2025	2.36	2.36	2.32	2.34	2.34	0.86%	1,010
Dec 17, 2025	2.32	2.36	2.30	2.32	2.32	-0.85%	1,445
Dec 16, 2025	2.36	2.38	2.30	2.34	2.34	-0.85%	2,941
Dec 15, 2025	2.40	2.40	2.34	2.36	2.36	-1.67%	1,805
Dec 12, 2025	2.40	2.42	2.34	2.40	2.40	-0.83%	2,275
Dec 11, 2025	2.44	2.46	2.40	2.42	2.42	-1.63%	3,709
Dec 10, 2025	2.32	2.50	2.32	2.46	2.46	6.03%	18,064
Dec 9, 2025	2.30	2.36	2.30	2.32	2.32	1.75%	6,134
Dec 8, 2025	2.42	2.42	2.28	2.28	2.28	-	4,523
Dec 5, 2025	2.28	2.34	2.28	2.28	2.28	0.88%	1,631
Dec 4, 2025	2.24	2.30	2.24	2.26	2.26	0.89%	1,878
Dec 3, 2025	2.24	2.26	2.22	2.24	2.24	0.90%	2,340
Dec 2, 2025	2.28	2.28	2.20	2.22	2.22	-2.63%	3,679
Dec 1, 2025	2.28	2.30	2.28	2.28	2.28	-	1,650
Nov 28, 2025	2.26	2.28	2.26	2.28	2.28	0.88%	2,300
Nov 27, 2025	2.28	2.28	2.26	2.26	2.26	-0.88%	2,200
Nov 26, 2025	2.28	2.32	2.26	2.28	2.28	0.88%	2,984
Nov 25, 2025	2.26	2.26	2.26	2.26	2.26	-	1,444
Nov 24, 2025	2.26	2.26	2.24	2.26	2.26	0.89%	1,266