Vontron Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 30, 2026	12.29	12.95	12.24	12.43	12.43	2.22%	18,434,800
Sep 29, 2026	12.15	12.34	12.12	12.16	12.16	-0.65%	9,162,500
Sep 28, 2026	12.56	12.87	12.12	12.24	12.24	-3.70%	17,244,169
Sep 24, 2026	12.42	13.10	12.36	12.71	12.71	2.42%	31,429,170
Sep 23, 2026	12.65	12.75	12.35	12.41	12.41	-2.82%	18,496,110
Sep 22, 2026	12.94	13.13	12.68	12.77	12.77	-0.82%	23,525,300
Sep 21, 2026	13.16	13.25	12.78	12.94	12.88	-1.67%	39,033,710
Sep 18, 2026	13.17	13.89	12.96	13.16	13.09	4.20%	56,714,244
Sep 17, 2026	11.44	12.63	11.40	12.63	12.57	10.02%	16,655,707
Sep 16, 2026	11.23	11.52	11.13	11.48	11.42	2.41%	4,936,900
Sep 15, 2026	11.38	11.42	11.18	11.21	11.15	-1.49%	4,135,900
Sep 14, 2026	11.20	11.46	11.16	11.38	11.32	0.98%	4,419,610
Sep 11, 2026	11.41	11.44	11.08	11.27	11.21	-2.25%	6,795,900
Sep 10, 2026	11.64	11.66	11.46	11.53	11.47	-1.03%	4,668,100
Sep 9, 2026	11.42	11.66	11.36	11.65	11.59	2.01%	7,309,200
Sep 8, 2026	11.32	11.52	11.27	11.42	11.36	0.97%	5,303,100
Sep 7, 2026	11.29	11.42	11.20	11.31	11.25	-0.18%	5,126,600
Sep 4, 2026	11.51	11.74	11.27	11.33	11.27	-1.65%	7,006,201
Sep 3, 2026	11.56	11.64	11.33	11.52	11.46	0.09%	5,337,800
Sep 2, 2026	11.51	11.58	11.39	11.51	11.45	-0.78%	4,451,201
Sep 1, 2026	11.75	11.81	11.54	11.60	11.54	-0.85%	5,897,500
Aug 31, 2026	11.48	11.73	11.41	11.70	11.64	0.95%	6,468,772
Aug 28, 2026	11.55	11.65	11.49	11.59	11.53	0.52%	6,347,300
Aug 27, 2026	11.41	11.60	11.35	11.53	11.47	0.70%	6,215,300
Aug 26, 2026	11.43	11.55	11.37	11.45	11.39	0.35%	5,976,479
Aug 25, 2026	11.25	11.48	11.12	11.41	11.35	0.80%	5,197,300
Aug 24, 2026	11.42	11.53	11.16	11.32	11.26	-1.57%	7,373,310
Aug 21, 2026	11.15	11.64	11.11	11.50	11.44	3.70%	11,401,320
Aug 20, 2026	11.21	11.30	11.03	11.09	11.03	-0.54%	5,367,900
Aug 19, 2026	11.59	11.62	11.10	11.15	11.09	-5.35%	8,105,301
Aug 18, 2026	11.90	11.97	11.68	11.78	11.72	-1.01%	5,486,200
Aug 17, 2026	11.73	11.91	11.55	11.90	11.84	1.36%	7,162,300
Aug 14, 2026	11.56	11.75	11.53	11.74	11.68	1.65%	5,730,800
Aug 13, 2026	11.88	11.90	11.51	11.55	11.49	-2.28%	8,819,512
Aug 12, 2026	11.57	11.82	11.55	11.82	11.76	1.72%	6,906,984
Aug 11, 2026	11.61	11.75	11.46	11.62	11.56	-0.43%	8,040,207
Aug 10, 2026	11.51	11.68	11.46	11.67	11.61	0.60%	8,018,781
Aug 7, 2026	11.58	11.60	11.24	11.60	11.54	0.43%	10,265,793
Aug 6, 2026	11.32	11.55	11.31	11.55	11.49	0.87%	11,461,800
Aug 5, 2026	11.15	11.46	11.07	11.45	11.39	2.88%	12,776,900
Aug 4, 2026	10.94	11.16	10.84	11.13	11.07	2.77%	9,753,400
Aug 3, 2026	10.74	10.87	10.64	10.83	10.78	1.12%	8,043,500
Jul 31, 2026	10.89	11.18	10.71	10.71	10.66	2.00%	13,554,899
Jul 30, 2026	11.17	11.22	10.44	10.50	10.45	-6.67%	19,872,700
Jul 29, 2026	11.43	11.49	10.93	11.25	11.19	-1.49%	17,147,102
Jul 28, 2026	11.80	12.10	11.36	11.42	11.36	-4.27%	15,523,599
Jul 27, 2026	11.58	11.93	11.20	11.93	11.87	2.58%	15,105,014
Jul 24, 2026	11.71	12.10	11.61	11.63	11.57	-3.08%	14,521,514
Jul 23, 2026	11.96	12.21	11.81	12.00	11.94	1.01%	19,022,100
Jul 22, 2026	11.86	12.08	11.70	11.88	11.82	-2.54%	26,414,330