Vontron Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 11, 2026	13.35	13.62	12.90	13.58	13.58	-1.74%	27,208,537
Jun 10, 2026	12.93	13.88	12.64	13.82	13.82	6.47%	41,676,307
Jun 9, 2026	12.05	12.98	12.02	12.98	12.98	10.00%	11,765,400
Jun 8, 2026	11.88	12.49	11.62	11.80	11.80	-4.53%	14,983,000
Jun 5, 2026	12.30	12.76	12.29	12.36	12.36	-0.48%	16,956,985
Jun 4, 2026	12.03	12.69	11.89	12.42	12.42	0.73%	16,737,800
Jun 3, 2026	12.28	12.63	12.15	12.33	12.33	0.41%	16,603,000
Jun 2, 2026	12.53	12.80	12.01	12.28	12.28	0.16%	17,911,341
Jun 1, 2026	12.78	13.10	12.26	12.26	12.26	-4.59%	24,352,600
May 29, 2026	13.07	14.10	12.80	12.85	12.85	-0.23%	41,903,995
May 28, 2026	11.79	12.88	11.70	12.88	12.88	9.99%	17,212,362
May 27, 2026	11.79	11.94	11.55	11.71	11.71	-0.59%	12,187,207
May 26, 2026	11.90	12.60	11.60	11.78	11.78	0.77%	14,811,080
May 25, 2026	11.90	12.15	11.40	11.69	11.69	3.45%	17,737,660
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