Vontron Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	15,441,163
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%	13,730,968
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%	28,167,545
Mar 10, 2026	14.14	14.30	13.80	13.95	13.95	-3.06%	22,630,520
Mar 9, 2026	13.99	14.93	13.92	14.39	14.39	5.11%	38,281,198
Mar 6, 2026	13.50	13.81	13.10	13.69	13.69	0.44%	25,187,000
Mar 5, 2026	12.70	13.63	12.67	13.63	13.63	10.01%	12,923,670
Mar 4, 2026	12.64	12.75	12.33	12.39	12.39	-2.29%	5,779,401
Mar 3, 2026	13.14	13.30	12.65	12.68	12.68	-3.50%	7,058,000
Mar 2, 2026	13.09	13.30	12.97	13.14	13.14	-1.28%	6,171,433
Feb 27, 2026	13.21	13.32	13.12	13.31	13.31	0.53%	4,959,802
Feb 26, 2026	13.10	13.56	13.05	13.24	13.24	1.85%	7,772,201
Feb 25, 2026	12.86	13.13	12.85	13.00	13.00	1.09%	5,141,300
Feb 24, 2026	12.66	12.90	12.63	12.86	12.86	1.98%	4,601,000
Feb 13, 2026	12.66	12.79	12.56	12.61	12.61	-0.55%	3,912,900
Feb 12, 2026	12.80	12.86	12.67	12.68	12.68	-0.86%	4,401,401
Feb 11, 2026	12.74	12.85	12.66	12.79	12.79	0.16%	3,664,900