Vontron Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	13.21	13.32	13.12	13.31	13.31	0.53%	4,959,802
Feb 26, 2026	13.10	13.56	13.05	13.24	13.24	1.85%	7,772,201
Feb 25, 2026	12.86	13.13	12.85	13.00	13.00	1.09%	5,141,300
Feb 24, 2026	12.66	12.90	12.63	12.86	12.86	1.98%	4,601,000
Feb 13, 2026	12.66	12.79	12.56	12.61	12.61	-0.55%	3,912,900
Feb 12, 2026	12.80	12.86	12.67	12.68	12.68	-0.86%	4,401,401
Feb 11, 2026	12.74	12.85	12.66	12.79	12.79	0.16%	3,664,900
Feb 10, 2026	12.83	12.86	12.74	12.77	12.77	-0.55%	3,300,000
Feb 9, 2026	12.81	12.87	12.69	12.84	12.84	1.90%	6,684,800
Feb 6, 2026	12.70	12.94	12.59	12.60	12.60	-0.94%	5,894,100
Feb 5, 2026	13.06	13.10	12.68	12.72	12.72	-2.60%	6,496,200
Feb 4, 2026	13.00	13.18	12.92	13.06	13.06	0.31%	5,090,800
Feb 3, 2026	13.04	13.15	12.93	13.02	13.02	0.62%	6,099,701
Feb 2, 2026	13.34	13.49	12.91	12.94	12.94	-3.22%	6,666,900
Jan 30, 2026	13.20	13.49	12.98	13.37	13.37	1.21%	7,760,094
Jan 29, 2026	13.40	13.53	13.10	13.21	13.21	-2.00%	7,588,400
Jan 28, 2026	13.45	13.73	13.37	13.48	13.48	0.15%	6,725,400
Jan 27, 2026	13.60	13.68	13.27	13.46	13.46	-1.54%	7,143,800
Jan 26, 2026	13.49	13.85	13.30	13.67	13.67	1.11%	11,434,520
Jan 23, 2026	13.53	13.77	13.45	13.52	13.52	-	8,235,200
Jan 22, 2026	13.38	13.60	13.30	13.52	13.52	1.12%	8,988,737
Jan 21, 2026	13.33	13.38	13.16	13.37	13.37	0.22%	6,124,701
Jan 20, 2026	13.27	13.42	13.15	13.34	13.34	0.30%	7,507,201
Jan 19, 2026	13.08	13.35	13.01	13.30	13.30	2.54%	10,145,601
Jan 16, 2026	12.80	13.11	12.71	12.97	12.97	1.81%	10,668,774
Jan 15, 2026	12.55	12.88	12.50	12.74	12.74	1.59%	8,564,521
Jan 14, 2026	12.75	12.81	12.34	12.54	12.54	-1.65%	12,988,000
Jan 13, 2026	12.78	12.88	12.66	12.75	12.75	-0.39%	6,398,333
Jan 12, 2026	12.89	12.97	12.68	12.80	12.80	0.08%	7,706,501
Jan 9, 2026	12.78	12.93	12.69	12.79	12.79	-0.23%	7,288,821
Jan 8, 2026	12.68	12.82	12.58	12.82	12.82	1.26%	6,804,700
Jan 7, 2026	12.62	12.72	12.55	12.66	12.66	0.40%	5,860,801
Jan 6, 2026	12.54	12.84	12.52	12.61	12.61	0.72%	5,396,078
Jan 5, 2026	12.50	12.57	12.42	12.52	12.52	0.56%	4,545,101
Dec 31, 2025	12.44	12.55	12.39	12.45	12.45	0.16%	2,866,166
Dec 30, 2025	12.57	12.60	12.41	12.43	12.43	-1.43%	5,237,265
Dec 29, 2025	12.69	12.74	12.57	12.61	12.61	-0.24%	3,701,900
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