Vontron Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 17, 2025	12.28	12.29	12.15	12.20	12.20	-0.97%	7,706,310
Sep 16, 2025	12.47	12.59	12.15	12.32	12.32	-1.04%	11,559,901
Sep 15, 2025	12.40	12.52	12.30	12.45	12.45	0.65%	7,878,750
Sep 12, 2025	12.59	12.59	12.35	12.37	12.37	-1.90%	10,423,501
Sep 11, 2025	12.36	12.63	12.23	12.61	12.61	2.02%	13,870,052
Sep 10, 2025	12.27	12.48	12.15	12.36	12.36	0.73%	11,971,302
Sep 9, 2025	12.60	12.62	12.23	12.27	12.27	-3.46%	14,479,700
Sep 8, 2025	12.65	12.73	12.55	12.71	12.71	0.47%	15,354,212
Sep 5, 2025	12.44	12.65	12.34	12.65	12.65	2.35%	14,704,700
Sep 4, 2025	12.55	13.08	12.14	12.36	12.36	-0.80%	21,650,944
Sep 3, 2025	12.84	12.88	12.43	12.46	12.46	-3.26%	16,163,900
Sep 2, 2025	13.00	13.19	12.68	12.88	12.88	-1.38%	26,205,534
Sep 1, 2025	13.46	13.62	12.98	13.06	13.06	-0.99%	50,025,475
Aug 29, 2025	12.01	13.19	12.01	13.19	13.19	10.01%	28,916,104
Aug 28, 2025	11.75	12.00	11.56	11.99	11.99	1.70%	15,712,765
Aug 27, 2025	11.86	12.03	11.79	11.79	11.79	-0.59%	15,068,858
Aug 26, 2025	11.90	11.98	11.85	11.86	11.86	-0.75%	13,754,400
Aug 25, 2025	12.25	12.25	11.90	11.95	11.95	-2.53%	23,253,404
Aug 22, 2025	12.46	12.58	12.06	12.26	12.26	2.34%	31,214,629
Aug 21, 2025	11.94	12.12	11.70	11.98	11.98	0.42%	24,351,300
Aug 20, 2025	11.39	11.93	11.33	11.93	11.93	5.02%	28,000,971
Aug 19, 2025	11.27	11.46	11.19	11.36	11.36	0.80%	9,833,002
Aug 18, 2025	11.26	11.32	11.20	11.27	11.27	0.18%	9,750,701
Aug 15, 2025	11.05	11.39	11.02	11.25	11.25	1.53%	8,571,425
Aug 14, 2025	11.35	11.42	11.07	11.08	11.08	-2.38%	9,974,200
Aug 13, 2025	11.35	11.38	11.25	11.35	11.35	0.18%	7,520,856
Aug 12, 2025	11.46	11.48	11.27	11.33	11.33	-0.26%	7,259,657
Aug 11, 2025	11.27	11.41	11.21	11.36	11.36	1.70%	11,477,457
Aug 8, 2025	11.08	11.19	11.05	11.17	11.17	0.81%	6,140,801
Aug 7, 2025	11.04	11.14	10.96	11.08	11.08	0.27%	6,117,400
Aug 6, 2025	11.08	11.10	11.00	11.05	11.05	-0.09%	5,360,207
Aug 5, 2025	11.00	11.06	10.96	11.06	11.06	0.55%	4,734,100
Aug 4, 2025	10.83	11.00	10.77	11.00	11.00	0.64%	4,788,600
Aug 1, 2025	10.86	10.95	10.81	10.93	10.93	0.74%	4,904,601
Jul 31, 2025	11.05	11.07	10.81	10.85	10.85	-1.54%	7,684,600
Jul 30, 2025	11.03	11.12	10.93	11.02	11.02	-0.63%	7,817,700
Jul 29, 2025	11.22	11.22	11.00	11.09	11.09	-1.51%	9,711,000
Jul 28, 2025	11.18	11.28	11.12	11.26	11.26	0.72%	8,049,300
Jul 25, 2025	11.21	11.29	11.13	11.18	11.18	-0.36%	7,205,600
Jul 24, 2025	11.12	11.23	11.11	11.22	11.22	0.90%	8,734,876
Jul 23, 2025	11.37	11.39	11.09	11.12	11.12	-2.37%	13,848,801
Jul 22, 2025	11.38	11.51	11.30	11.39	11.39	-0.35%	14,491,110
Jul 21, 2025	11.52	11.58	11.39	11.43	11.43	-0.35%	18,159,277
Jul 18, 2025	11.13	11.56	11.08	11.47	11.47	3.24%	29,231,767
Jul 17, 2025	11.07	11.12	11.04	11.11	11.11	0.09%	12,265,166
Jul 16, 2025	11.17	11.17	11.02	11.10	11.10	-0.27%	14,805,301
Jul 15, 2025	11.50	11.50	11.08	11.13	11.13	-3.47%	22,647,847
Jul 14, 2025	11.43	11.59	11.21	11.53	11.53	0.87%	24,909,095
Jul 11, 2025	11.66	12.14	11.32	11.43	11.43	-4.43%	43,038,522
Jul 10, 2025	12.45	12.94	11.72	11.96	11.96	-4.09%	62,159,716