Vontron Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	10.84	11.34	10.68	11.30	11.30	5.02%	6,080,700
May 21, 2026	11.01	11.23	10.73	10.76	10.76	-2.36%	5,286,504
May 20, 2026	11.08	11.16	10.92	11.02	11.02	-1.08%	3,628,715
May 19, 2026	11.10	11.15	10.95	11.14	11.14	0.63%	4,118,500
May 18, 2026	11.21	11.21	10.98	11.07	11.07	-1.42%	5,008,000
May 15, 2026	11.52	11.55	11.15	11.23	11.23	-2.01%	6,313,902
May 14, 2026	11.65	11.70	11.46	11.46	11.46	-1.63%	5,050,817
May 13, 2026	11.45	11.70	11.38	11.65	11.65	1.75%	5,853,366
May 12, 2026	11.98	11.99	11.40	11.45	11.45	-4.42%	8,823,515
May 11, 2026	11.92	11.99	11.81	11.98	11.98	0.84%	6,180,800
May 8, 2026	11.65	11.94	11.64	11.88	11.88	1.28%	4,903,800
May 7, 2026	11.77	11.87	11.60	11.73	11.73	-0.26%	5,209,500
May 6, 2026	11.62	11.80	11.53	11.76	11.76	2.08%	5,921,133
Apr 30, 2026	11.85	11.86	11.49	11.52	11.52	-2.37%	5,410,900
Apr 29, 2026	11.54	11.84	11.51	11.80	11.80	1.55%	4,319,600
Apr 28, 2026	11.64	11.72	11.53	11.62	11.62	-0.77%	3,765,300
Apr 27, 2026	11.63	11.72	11.41	11.71	11.71	1.04%	4,930,300
Apr 24, 2026	11.51	11.64	11.33	11.59	11.59	0.43%	4,653,800
Apr 23, 2026	11.95	11.97	11.47	11.54	11.54	-3.83%	7,675,486
Apr 22, 2026	11.90	12.08	11.90	12.00	12.00	-0.08%	4,314,800
Apr 21, 2026	12.01	12.10	11.83	12.01	12.01	-0.33%	3,541,500
Apr 20, 2026	11.97	12.21	11.90	12.05	12.05	0.84%	4,586,200
Apr 17, 2026	11.78	11.95	11.71	11.95	11.95	1.19%	4,010,733
Apr 16, 2026	11.76	11.83	11.70	11.81	11.81	0.34%	3,313,400
Apr 15, 2026	11.99	12.02	11.72	11.77	11.77	-1.83%	4,698,800
Apr 14, 2026	11.92	12.05	11.85	11.99	11.99	0.84%	5,002,750
Apr 13, 2026	11.63	11.91	11.63	11.89	11.89	1.62%	6,632,000
Apr 10, 2026	11.60	11.78	11.56	11.70	11.70	1.92%	6,209,832
Apr 9, 2026	11.49	11.65	11.45	11.48	11.48	-1.20%	5,048,321
Apr 8, 2026	11.36	11.79	11.36	11.62	11.62	4.22%	8,580,922
Apr 7, 2026	10.81	11.20	10.80	11.15	11.15	3.15%	6,278,651
Apr 3, 2026	11.22	11.27	10.80	10.81	10.81	-3.48%	8,538,200
Apr 2, 2026	11.42	11.58	11.11	11.20	11.20	-2.69%	7,328,300
Apr 1, 2026	11.61	11.69	11.38	11.51	11.51	0.52%	7,795,361
Mar 31, 2026	11.51	11.99	11.39	11.45	11.45	1.06%	15,441,160
Mar 30, 2026	11.26	11.48	11.18	11.33	11.33	-1.05%	7,753,961
Mar 27, 2026	11.20	11.50	11.14	11.45	11.45	0.70%	7,730,905
Mar 26, 2026	11.87	11.88	11.31	11.37	11.37	-5.01%	14,944,720
Mar 25, 2026	12.27	12.34	11.81	11.97	11.97	-3.16%	19,132,730
Mar 24, 2026	12.31	12.48	11.99	12.36	12.36	2.23%	8,286,692
Mar 23, 2026	12.27	12.52	11.80	12.09	12.09	-3.51%	11,279,600
Mar 20, 2026	13.06	13.13	12.50	12.53	12.53	-3.62%	9,187,000
Mar 19, 2026	13.46	13.58	12.94	13.00	13.00	-4.34%	10,459,500
Mar 18, 2026	13.60	13.65	13.35	13.59	13.59	0.30%	8,180,300
Mar 17, 2026	13.76	14.25	13.55	13.55	13.55	-0.29%	11,119,120
Mar 16, 2026	13.85	13.96	13.49	13.59	13.59	-2.72%	13,730,960
Mar 13, 2026	13.90	14.19	13.85	13.97	13.97	-0.71%	13,197,120
Mar 12, 2026	14.38	14.38	13.84	14.07	14.07	-2.97%	22,026,220
Mar 11, 2026	14.06	14.50	14.01	14.50	14.50	3.94%	28,167,540
Mar 10, 2026	14.14	14.30	13.80	13.95	13.95	-3.06%	22,630,520