Vontron Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 14, 2025	14.18	14.18	13.08	13.09	13.09	-2.31%	7,801,500
Nov 13, 2025	13.16	13.49	13.14	13.40	13.40	1.82%	9,459,700
Nov 12, 2025	13.53	13.59	13.06	13.16	13.16	-3.87%	13,262,653
Nov 11, 2025	13.67	13.77	13.51	13.69	13.69	-	8,452,803
Nov 10, 2025	13.81	14.09	13.55	13.69	13.69	-1.01%	12,068,414
Nov 7, 2025	14.18	14.30	13.81	13.83	13.83	-3.02%	15,209,527
Nov 6, 2025	13.71	14.39	13.66	14.26	14.26	4.39%	22,819,401
Nov 5, 2025	13.57	13.79	13.57	13.66	13.66	-1.44%	11,180,291
Nov 4, 2025	13.75	14.11	13.63	13.86	13.86	0.73%	20,450,365
Nov 3, 2025	13.55	14.00	13.11	13.76	13.76	1.78%	18,507,700
Oct 31, 2025	13.04	14.14	12.98	13.52	13.52	3.76%	21,400,221
Oct 30, 2025	13.35	13.37	13.01	13.03	13.03	-2.18%	8,769,189
Oct 29, 2025	13.27	13.33	13.00	13.32	13.32	0.83%	9,559,479
Oct 28, 2025	13.23	13.30	13.08	13.21	13.21	-0.30%	7,692,911
Oct 27, 2025	12.97	13.34	12.95	13.25	13.25	2.95%	11,610,458
Oct 24, 2025	12.80	13.06	12.80	12.87	12.87	0.16%	7,865,700
Oct 23, 2025	12.60	12.95	12.52	12.85	12.85	1.50%	7,329,410
Oct 22, 2025	12.90	12.90	12.59	12.66	12.66	-1.86%	6,388,800
Oct 21, 2025	12.58	12.91	12.55	12.90	12.90	2.38%	7,065,600
Oct 20, 2025	12.80	12.82	12.49	12.60	12.54	-0.08%	6,935,101
Oct 17, 2025	13.00	13.06	12.56	12.61	12.55	-3.00%	10,417,400
Oct 16, 2025	13.33	13.35	12.97	13.00	12.94	-2.99%	12,595,351
Oct 15, 2025	12.99	13.78	12.99	13.40	13.34	3.63%	18,601,244
Oct 14, 2025	13.32	13.44	12.85	12.93	12.87	-2.64%	13,424,500
Oct 13, 2025	12.63	13.32	12.40	13.28	13.22	1.53%	14,995,100
Oct 10, 2025	13.00	13.18	12.97	13.08	13.02	-	10,975,800
Oct 9, 2025	12.93	13.28	12.81	13.08	13.02	3.56%	19,710,502
Sep 30, 2025	12.51	12.65	12.45	12.63	12.57	1.04%	7,992,802
Sep 29, 2025	12.54	12.63	12.33	12.50	12.44	-0.32%	8,201,014
Sep 26, 2025	12.73	12.80	12.54	12.54	12.48	-2.26%	12,443,014
Sep 25, 2025	12.95	13.06	12.78	12.83	12.77	-0.85%	16,705,517
Sep 24, 2025	12.63	13.22	12.47	12.94	12.88	2.37%	27,992,918
Sep 23, 2025	11.98	12.75	11.76	12.64	12.58	5.51%	27,499,100
Sep 22, 2025	12.15	12.23	11.87	11.98	11.92	-2.12%	8,620,200
Sep 19, 2025	12.08	12.33	11.96	12.24	12.18	1.32%	11,135,600
Sep 18, 2025	12.22	12.42	11.98	12.08	12.02	-0.98%	12,920,702
Sep 17, 2025	12.28	12.29	12.15	12.20	12.14	-0.97%	7,706,310
Sep 16, 2025	12.47	12.59	12.15	12.32	12.26	-1.04%	11,559,901
Sep 15, 2025	12.40	12.52	12.30	12.45	12.39	0.65%	7,878,750
Sep 12, 2025	12.59	12.59	12.35	12.37	12.31	-1.90%	10,423,501
Sep 11, 2025	12.36	12.63	12.23	12.61	12.55	2.02%	13,870,052
Sep 10, 2025	12.27	12.48	12.15	12.36	12.30	0.73%	11,971,302
Sep 9, 2025	12.60	12.62	12.23	12.27	12.21	-3.46%	14,479,700
Sep 8, 2025	12.65	12.73	12.55	12.71	12.65	0.47%	15,354,212
Sep 5, 2025	12.44	12.65	12.34	12.65	12.59	2.35%	14,704,700
Sep 4, 2025	12.55	13.08	12.14	12.36	12.30	-0.80%	21,650,944
Sep 3, 2025	12.84	12.88	12.43	12.46	12.40	-3.26%	16,163,900
Sep 2, 2025	13.00	13.19	12.68	12.88	12.82	-1.38%	26,205,534
Sep 1, 2025	13.46	13.62	12.98	13.06	13.00	-0.99%	50,025,475
Aug 29, 2025	12.01	13.19	12.01	13.19	13.13	10.01%	28,916,104