Vontron Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 3, 2026	13.35	14.80	13.35	13.77	-	-7.40%	20,241,586
Jul 2, 2026	14.79	15.36	14.01	14.87	14.87	-2.75%	25,152,500
Jul 1, 2026	15.99	16.16	15.12	15.29	15.29	-7.11%	35,444,380
Jun 30, 2026	15.85	16.60	15.20	16.46	16.46	4.84%	49,441,215
Jun 29, 2026	14.56	15.70	14.34	15.70	15.70	10.02%	19,868,846
Jun 26, 2026	13.35	14.74	13.27	14.27	14.27	6.49%	33,423,876
Jun 25, 2026	13.62	13.88	13.16	13.40	13.40	-2.12%	19,459,982
Jun 24, 2026	13.60	14.06	13.30	13.69	13.69	-2.28%	19,522,000
Jun 23, 2026	14.04	14.34	13.63	14.01	14.01	-0.71%	24,151,968
Jun 22, 2026	14.79	14.86	13.51	14.11	14.11	-6.00%	37,737,713
Jun 18, 2026	14.77	15.22	14.50	15.01	15.01	-0.20%	26,545,040
Jun 17, 2026	14.00	15.39	13.89	15.04	15.04	4.81%	33,378,850
Jun 16, 2026	13.93	14.92	13.50	14.35	14.35	1.59%	37,467,240
Jun 15, 2026	14.12	14.59	13.83	14.29	14.13	-0.76%	33,631,465
Jun 12, 2026	13.45	14.40	13.45	14.40	14.23	6.04%	36,564,720
Jun 11, 2026	13.35	13.62	12.90	13.58	13.42	-1.74%	27,208,530
Jun 10, 2026	12.93	13.88	12.64	13.82	13.66	6.47%	41,676,300
Jun 9, 2026	12.05	12.98	12.02	12.98	12.83	10.00%	11,765,400
Jun 8, 2026	11.88	12.49	11.62	11.80	11.66	-4.53%	14,983,000
Jun 5, 2026	12.30	12.76	12.29	12.36	12.22	-0.48%	16,956,980
Jun 4, 2026	12.03	12.69	11.89	12.42	12.28	0.73%	16,737,800
Jun 3, 2026	12.28	12.63	12.15	12.33	12.19	0.41%	16,603,000
Jun 2, 2026	12.53	12.80	12.01	12.28	12.14	0.16%	17,911,340
Jun 1, 2026	12.78	13.10	12.26	12.26	12.12	-4.59%	24,352,600
May 29, 2026	13.07	14.10	12.80	12.85	12.70	-0.23%	41,903,990
May 28, 2026	11.79	12.88	11.70	12.88	12.73	9.99%	17,212,360
May 27, 2026	11.79	11.94	11.55	11.71	11.58	-0.59%	12,187,200
May 26, 2026	11.90	12.60	11.60	11.78	11.64	0.77%	14,811,080
May 25, 2026	11.90	12.15	11.40	11.69	11.56	3.45%	17,737,660
May 22, 2026	10.84	11.34	10.68	11.30	11.17	5.02%	6,080,700
May 21, 2026	11.01	11.23	10.73	10.76	10.64	-2.36%	5,286,504
May 20, 2026	11.08	11.16	10.92	11.02	10.89	-1.08%	3,628,715
May 19, 2026	11.10	11.15	10.95	11.14	11.01	0.63%	4,118,500
May 18, 2026	11.21	11.21	10.98	11.07	10.94	-1.42%	5,008,000
May 15, 2026	11.52	11.55	11.15	11.23	11.10	-2.01%	6,313,902
May 14, 2026	11.65	11.70	11.46	11.46	11.33	-1.63%	5,050,817
May 13, 2026	11.45	11.70	11.38	11.65	11.52	1.75%	5,853,366
May 12, 2026	11.98	11.99	11.40	11.45	11.32	-4.42%	8,823,515
May 11, 2026	11.92	11.99	11.81	11.98	11.84	0.84%	6,180,800
May 8, 2026	11.65	11.94	11.64	11.88	11.74	1.28%	4,903,800
May 7, 2026	11.77	11.87	11.60	11.73	11.60	-0.26%	5,209,500
May 6, 2026	11.62	11.80	11.53	11.76	11.63	2.08%	5,921,133
Apr 30, 2026	11.85	11.86	11.49	11.52	11.39	-2.37%	5,410,900
Apr 29, 2026	11.54	11.84	11.51	11.80	11.66	1.55%	4,319,600
Apr 28, 2026	11.64	11.72	11.53	11.62	11.49	-0.77%	3,765,300
Apr 27, 2026	11.63	11.72	11.41	11.71	11.58	1.04%	4,930,300
Apr 24, 2026	11.51	11.64	11.33	11.59	11.46	0.43%	4,653,800
Apr 23, 2026	11.95	11.97	11.47	11.54	11.41	-3.83%	7,675,486
Apr 22, 2026	11.90	12.08	11.90	12.00	11.86	-0.08%	4,314,800
Apr 21, 2026	12.01	12.10	11.83	12.01	11.87	-0.33%	3,541,500