Vontron Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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	12.24	1.32%	11,135,600
Sep 18, 2025	12.22	12.42	11.98	12.08	12.08	-0.98%	12,920,702
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