Vontron Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 11, 2026	11.41	11.44	11.08	11.27	11.27	-2.25%	6,796,500
Sep 10, 2026	11.64	11.66	11.46	11.53	11.53	-1.03%	4,669,400
Sep 9, 2026	11.42	11.66	11.36	11.65	11.65	2.01%	7,314,500
Sep 8, 2026	11.32	11.52	11.27	11.42	11.42	0.97%	5,303,100
Sep 7, 2026	11.29	11.42	11.20	11.31	11.31	-0.18%	5,130,400
Sep 4, 2026	11.51	11.74	11.27	11.33	11.33	-1.65%	7,006,401
Sep 3, 2026	11.56	11.64	11.33	11.52	11.52	0.09%	5,337,800
Sep 2, 2026	11.51	11.58	11.39	11.51	11.51	-0.78%	4,451,201
Sep 1, 2026	11.75	11.81	11.54	11.60	11.60	-0.85%	5,897,500
Aug 31, 2026	11.48	11.73	11.41	11.70	11.70	0.95%	6,468,772
Aug 28, 2026	11.55	11.65	11.49	11.59	11.59	0.52%	6,354,700
Aug 27, 2026	11.41	11.60	11.35	11.53	11.53	0.70%	6,216,000
Aug 26, 2026	11.43	11.55	11.37	11.45	11.45	0.35%	5,976,479
Aug 25, 2026	11.25	11.48	11.12	11.41	11.41	0.80%	5,197,300
Aug 24, 2026	11.42	11.53	11.16	11.32	11.32	-1.57%	7,373,410
Aug 21, 2026	11.15	11.64	11.11	11.50	11.50	3.70%	11,403,620
Aug 20, 2026	11.21	11.30	11.03	11.09	11.09	-0.54%	5,367,900
Aug 19, 2026	11.59	11.62	11.10	11.15	11.15	-5.35%	8,105,301
Aug 18, 2026	11.90	11.97	11.68	11.78	11.78	-1.01%	5,488,200
Aug 17, 2026	11.73	11.91	11.55	11.90	11.90	1.36%	7,162,300
Aug 14, 2026	11.56	11.75	11.53	11.74	11.74	1.65%	5,735,900
Aug 13, 2026	11.88	11.90	11.51	11.55	11.55	-2.28%	8,825,712
Aug 12, 2026	11.57	11.82	11.55	11.82	11.82	1.72%	6,906,984
Aug 11, 2026	11.61	11.75	11.46	11.62	11.62	-0.43%	8,040,207
Aug 10, 2026	11.51	11.68	11.46	11.67	11.67	0.60%	8,018,781
Aug 7, 2026	11.58	11.60	11.24	11.60	11.60	0.43%	10,266,993
Aug 6, 2026	11.32	11.55	11.31	11.55	11.55	0.87%	11,467,500
Aug 5, 2026	11.15	11.46	11.07	11.45	11.45	2.88%	12,776,900
Aug 4, 2026	10.94	11.16	10.84	11.13	11.13	2.77%	9,753,400
Aug 3, 2026	10.74	10.87	10.64	10.83	10.83	1.12%	8,043,500
Jul 31, 2026	10.89	11.18	10.71	10.71	10.71	2.00%	13,561,199
Jul 30, 2026	11.17	11.22	10.44	10.50	10.50	-6.67%	19,891,000
Jul 29, 2026	11.43	11.49	10.93	11.25	11.25	-1.49%	17,150,602
Jul 28, 2026	11.80	12.10	11.36	11.42	11.42	-4.27%	15,523,590
Jul 27, 2026	11.58	11.93	11.20	11.93	11.93	2.58%	15,117,714
Jul 24, 2026	11.71	12.10	11.61	11.63	11.63	-3.08%	14,521,514
Jul 23, 2026	11.96	12.21	11.81	12.00	12.00	1.01%	19,028,900
Jul 22, 2026	11.86	12.08	11.70	11.88	11.88	-2.54%	26,415,230
Jul 21, 2026	12.41	12.48	11.34	12.19	12.19	-3.25%	45,253,125
Jul 20, 2026	13.76	14.12	12.60	12.60	12.60	-10.00%	48,540,844
Jul 17, 2026	14.07	15.24	13.92	14.00	14.00	-1.06%	64,254,267
Jul 16, 2026	12.71	14.15	12.60	14.15	14.15	10.03%	16,777,600
Jul 15, 2026	13.90	13.94	12.83	12.86	12.86	-6.81%	30,064,400
Jul 14, 2026	13.70	14.19	13.23	13.80	13.80	-1.64%	41,249,503
Jul 13, 2026	12.74	14.03	12.68	14.03	14.03	10.04%	47,992,085
Jul 10, 2026	11.97	12.75	11.97	12.75	12.75	10.01%	14,148,200
Jul 9, 2026	11.40	11.65	11.18	11.59	11.59	2.11%	15,151,200
Jul 8, 2026	11.99	12.06	11.34	11.35	11.35	-4.94%	14,018,700
Jul 7, 2026	12.23	12.38	11.90	11.94	11.94	-2.21%	15,521,100
Jul 6, 2026	13.27	13.29	12.15	12.21	12.21	-8.88%	27,062,901