Vontron Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 3, 2026	14.65	14.80	13.38	13.40	13.40	-9.89%	33,170,986
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