VEMLY | Venture Unsp ADR | Historical Data

S&P 500$7,656.98
+0.86%
2m
DOW 30$52,573.29
+0.98%
2m
NASDAQ 100$29,368.44
+0.91%
2m
Russell 2000$288.89
+0.41%
2m
Russell 1000$417.91
+0.87%
2m
S&P 400$3,714.14
+0.83%
2m
S&P 600$1,726.18
+0.55%
2m

Venture Unsp ADR (VEMLY)

OTC

$66.08+$0.59 (+0.90%)

Price as of Sep 04, 2026

N/A
Market Cap
25.35%
1-Year Change
Electronic Components
Industry

1 Month
+12.74%

Low Price$65.49

High Price$66.55
3 Months
-7.77%

Low Price$57.17

High Price$68.62
1 Year
+25.35%

Low Price$50.09

High Price$71.65

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
09/04/2026	67.50	67.50	65.63	66.08	+0.90%	3,423
09/02/2026	65.49	65.49	65.49	65.49	+0.82%	287
09/01/2026	$1.17 Dividend
08/26/2026	64.96	64.96	64.96	64.96	-0.56%	593
08/21/2026	65.32	65.32	65.32	65.32	-0.28%	5,027
08/19/2026	65.40	65.51	65.40	65.51	-1.56%	562
08/18/2026	66.55	66.55	66.55	66.55	+4.86%	2,703
08/10/2026	63.45	63.47	63.45	63.47	+8.28%	2,236
07/31/2026	62.41	62.41	58.61	58.61	+2.53%	4,791
07/30/2026	57.17	57.17	57.17	57.17	-9.80%	725
07/23/2026	63.38	63.38	63.38	63.38	-1.59%	270
07/21/2026	64.41	64.41	64.41	64.41	+7.83%	157
07/20/2026	63.30	63.30	59.73	59.73	-2.63%	590
07/17/2026	60.92	61.35	60.92	61.35	-6.39%	496
07/14/2026	65.53	65.53	65.53	65.53	+6.45%	1,149
07/06/2026	61.56	61.56	61.56	61.56	-5.24%	184
07/02/2026	64.97	64.97	64.97	64.97	-5.33%	178
06/22/2026	68.62	68.62	68.62	68.62	-4.22%	221
05/26/2026	71.65	71.65	71.65	71.65	+1.56%	160
05/12/2026	70.55	70.55	70.55	70.55	+4.24%	246
05/06/2026	$1.95 Dividend
05/04/2026	63.96	67.68	63.96	67.68	+11.63%	374
05/01/2026	60.63	60.63	60.63	60.63	-4.48%	419
04/28/2026	63.48	63.48	63.48	63.48	+1.72%	522
04/23/2026	62.41	62.41	62.41	62.41	+1.22%	284
04/21/2026	61.66	61.66	61.66	61.66	-2.51%	258
04/14/2026	63.24	63.24	63.24	63.24	+3.28%	149
04/09/2026	61.24	61.24	61.24	61.24	+3.19%	521
04/01/2026	59.34	59.34	59.34	59.34	+1.67%	575
03/23/2026	58.37	58.37	58.37	58.37	-0.78%	419
03/18/2026	58.83	58.83	58.83	58.83	+2.65%	844
03/10/2026	57.31	57.31	57.31	57.31	-1.06%	569
03/05/2026	57.92	57.92	57.92	57.92	-0.99%	179
03/04/2026	54.83	58.50	54.83	58.50	-4.48%	889
02/27/2026	61.25	61.25	61.25	61.25	-7.33%	375
02/26/2026	66.09	66.09	66.09	66.09	+5.78%	173
02/25/2026	62.48	62.48	62.48	62.48	-4.90%	2,826
02/24/2026	65.70	65.70	65.70	65.70	+2.42%	147
02/18/2026	64.14	64.14	64.14	64.14	-0.97%	152
02/17/2026	64.77	64.77	64.77	64.77	+3.48%	361
02/12/2026	65.11	65.11	62.59	62.59	-3.76%	370
02/11/2026	65.04	65.04	65.04	65.04	+0.49%	142
02/09/2026	62.54	64.72	62.14	64.72	+4.01%	988
02/05/2026	61.35	62.22	61.14	62.22	+1.44%	543
02/04/2026	61.34	61.34	61.34	61.34	+2.00%	123
02/02/2026	60.14	60.14	60.14	60.14	-6.64%	683
01/28/2026	64.42	64.42	64.42	64.42	+1.28%	191
01/23/2026	63.60	63.60	63.60	63.60	+3.32%	291
01/16/2026	61.56	61.56	61.56	61.56	-0.83%	327
01/15/2026	61.16	63.46	60.92	62.07	+10.77%	800
01/12/2026	56.04	56.04	56.04	56.04	-1.46%	571
01/05/2026	56.87	56.87	56.87	56.87	+8.67%	1,463
12/19/2025	52.80	52.80	52.33	52.33	-8.58%	3,628
12/16/2025	57.24	57.24	57.24	57.24	+3.03%	123
12/15/2025	55.56	55.56	55.56	55.56	+0.18%	184
12/11/2025	55.46	55.46	55.46	55.46	+4.14%	284
12/09/2025	57.01	57.01	53.25	53.25	-7.02%	223
12/05/2025	57.27	57.27	57.27	57.27	+1.30%	266
12/04/2025	56.53	56.53	56.53	56.53	+2.95%	703
12/03/2025	54.91	54.91	54.91	54.91	+1.73%	225
11/25/2025	53.98	53.98	53.98	53.98	-0.56%	357
11/24/2025	54.28	54.28	54.28	54.28	+0.53%	1,587
11/17/2025	57.32	57.32	54.00	54.00	-2.23%	578
11/12/2025	55.23	55.23	55.23	55.23	+0.71%	1,411
11/07/2025	54.84	54.84	54.84	54.84	-0.27%	317
11/05/2025	54.99	54.99	54.99	54.99	+0.66%	241
10/31/2025	54.62	54.62	54.62	54.62	-4.95%	412
10/30/2025	57.47	57.47	57.47	57.47	+8.85%	255
10/29/2025	52.80	52.80	52.80	52.80	-2.08%	318
10/28/2025	54.45	54.45	53.92	53.92	+0.79%	1,409
10/23/2025	54.21	54.35	53.50	53.50	+1.82%	603
10/22/2025	52.54	52.54	52.54	52.54	+0.92%	730
10/20/2025	52.06	52.06	52.06	52.06	-4.44%	1,164
10/17/2025	54.48	54.48	54.48	54.48	+6.26%	434
10/16/2025	51.27	51.27	51.27	51.27	-2.42%	586
10/15/2025	52.54	52.54	52.54	52.54	-0.29%	161
10/14/2025	52.16	52.70	52.16	52.70	-0.59%	280
10/13/2025	53.01	53.01	53.01	53.01	+1.30%	217
10/10/2025	52.33	52.33	52.33	52.33	-1.24%	386
10/09/2025	52.99	52.99	52.99	52.99	+1.32%	231
10/06/2025	52.30	52.30	52.30	52.30	+3.77%	179
10/03/2025	50.40	50.40	50.40	50.40	-3.86%	250
10/02/2025	52.54	52.54	52.43	52.43	+1.87%	252
09/30/2025	51.47	51.47	51.47	51.47	-3.81%	933
09/29/2025	50.88	53.51	50.88	53.51	+6.83%	344
09/26/2025	50.09	50.09	50.09	50.09	-5.19%	112
09/23/2025	52.83	52.83	52.83	52.83	0.00%	102