Vontron Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	11.19	11.19	10.20	10.99	10.99	3.97%	11,591,601
Oct 22, 2026	10.81	10.93	10.55	10.57	10.57	-2.85%	5,658,900
Oct 21, 2026	11.02	11.12	10.87	10.88	10.88	-1.27%	5,342,001
Oct 20, 2026	10.94	11.08	10.86	11.02	11.02	1.01%	5,180,701
Oct 19, 2026	11.05	11.11	10.75	10.91	10.91	-1.98%	7,155,800
Oct 16, 2026	11.19	11.37	10.97	11.13	11.13	0.36%	8,421,300
Oct 15, 2026	11.05	11.31	10.94	11.09	11.09	-3.57%	9,909,400
Oct 14, 2026	11.74	11.86	11.47	11.50	11.50	-1.88%	7,302,400
Oct 13, 2026	11.66	11.84	11.36	11.72	11.72	-1.18%	9,730,200
Oct 12, 2026	12.09	12.10	11.69	11.86	11.86	-1.90%	9,234,005
Oct 9, 2026	12.29	12.32	11.67	12.09	12.09	-1.87%	16,212,500
Oct 8, 2026	12.65	12.75	12.27	12.32	12.32	-0.88%	13,266,899
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