Vontron Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 26, 2025	12.81	12.84	12.62	12.64	12.64	-0.71%	5,171,800
Dec 25, 2025	12.67	12.82	12.56	12.73	12.73	0.47%	4,925,500
Dec 24, 2025	12.52	12.76	12.43	12.67	12.67	1.36%	5,354,610
Dec 23, 2025	12.65	12.68	12.43	12.50	12.50	-1.11%	6,517,900
Dec 22, 2025	12.04	12.78	12.03	12.64	12.64	5.25%	13,171,450
Dec 19, 2025	11.80	12.01	11.74	12.01	12.01	1.95%	3,707,842
Dec 18, 2025	11.68	12.03	11.66	11.78	11.78	0.26%	5,050,701
Dec 17, 2025	11.73	11.79	11.52	11.75	11.75	0.17%	4,785,400
Dec 16, 2025	11.95	11.96	11.68	11.73	11.73	-1.92%	5,374,800
Dec 15, 2025	11.96	12.06	11.88	11.96	11.96	-0.33%	3,050,701
Dec 12, 2025	11.95	12.15	11.87	12.00	12.00	1.01%	4,239,400
Dec 11, 2025	12.06	12.07	11.87	11.88	11.88	-1.49%	4,519,801
Dec 10, 2025	12.04	12.15	11.94	12.06	12.06	0.33%	3,579,200
Dec 9, 2025	12.05	12.13	11.97	12.02	12.02	-0.25%	4,143,600
Dec 8, 2025	12.12	12.18	12.02	12.05	12.05	-0.33%	4,293,400
Dec 5, 2025	12.00	12.10	11.94	12.09	12.09	0.33%	3,967,186
Dec 4, 2025	12.23	12.23	12.01	12.05	12.05	-1.31%	4,340,199
Dec 3, 2025	12.39	12.39	12.13	12.21	12.21	-1.29%	4,776,986
Dec 2, 2025	12.25	12.40	12.20	12.37	12.37	0.41%	4,880,000
Dec 1, 2025	12.43	12.48	12.21	12.32	12.32	-0.88%	5,032,500
Nov 28, 2025	12.13	12.55	12.11	12.43	12.43	2.47%	6,674,602
Nov 27, 2025	12.20	12.35	12.13	12.13	12.13	-0.74%	5,174,901
Nov 26, 2025	12.36	12.44	12.18	12.22	12.22	-1.61%	5,656,700
Nov 25, 2025	12.30	12.55	12.29	12.42	12.42	1.80%	5,484,501
Nov 24, 2025	12.31	12.36	12.09	12.20	12.20	-	8,173,300
Nov 21, 2025	13.09	13.13	12.17	12.20	12.20	-8.20%	16,854,400
Nov 20, 2025	12.98	13.69	12.95	13.29	13.29	2.39%	15,490,470
Nov 19, 2025	12.88	13.12	12.88	12.98	12.98	0.08%	6,378,700
Nov 18, 2025	12.95	13.03	12.86	12.97	12.97	-0.23%	5,582,002
Nov 17, 2025	13.10	13.17	12.87	13.00	13.00	-0.69%	7,622,928
Nov 14, 2025	13.26	13.35	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%	9,307,600
Nov 12, 2025	13.53	13.59	13.06	13.16	13.16	-3.87%	13,262,650
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%	12,068,410
Nov 7, 2025	14.18	14.30	13.81	13.83	13.83	-3.02%	15,013,020
Nov 6, 2025	13.71	14.39	13.66	14.26	14.26	4.39%	22,434,200
Nov 5, 2025	13.57	13.79	13.57	13.66	13.66	-1.44%	11,180,290
Nov 4, 2025	13.75	14.11	13.63	13.86	13.86	0.73%	20,094,060
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%	21,400,220
Oct 30, 2025	13.35	13.37	13.01	13.03	13.03	-2.18%	8,658,789
Oct 29, 2025	13.27	13.33	13.00	13.32	13.32	0.83%	9,423,679
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%	11,465,070
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%	7,247,410
Oct 22, 2025	12.90	12.90	12.59	12.66	12.66	-1.86%	6,328,600
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%	6,846,301