S&P 500$7,553.68
-0.74%
2m
DOW 30$50,687.07
-1.21%
2m
NASDAQ 100$30,571.24
-0.29%
2m
Russell 2000$287.67
-1.37%
2m
Russell 1000$411.83
-0.71%
2m
S&P 400$3,751.11
-0.10%
2m
S&P 600$1,681.95
-0.85%
2m

Venture Unsp ADR (VEMLY)

OTC

$72.94+$1.12 (+1.56%)

Price as of May 26, 2026

N/A
Market Cap
90.92%
1-Year Change
Electronic Components
Industry

1 Month
+14.81%

Low Price$71.82

High Price$72.94
3 Months
+8.41%

Low Price$59.99

High Price$72.94
1 Year
+90.92%

Low Price$40.16

High Price$72.94

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
05/26/2026	72.94	72.94	72.94	72.94	+1.56%	160
05/12/2026	71.82	71.82	71.82	71.82	+4.24%	246
05/06/2026	$1.95 Dividend
05/04/2026	65.11	68.90	65.11	68.90	+11.63%	374
05/01/2026	61.73	61.73	61.73	61.73	-4.48%	419
04/28/2026	64.62	64.62	64.62	64.62	+1.72%	522
04/23/2026	63.53	63.53	63.53	63.53	+1.22%	284
04/21/2026	62.77	62.77	62.77	62.77	-2.51%	258
04/14/2026	64.38	64.38	64.38	64.38	+3.28%	149
04/09/2026	62.34	62.34	62.34	62.34	+3.19%	521
04/01/2026	60.41	60.41	60.41	60.41	+1.67%	575
03/23/2026	59.42	59.42	59.42	59.42	-0.78%	419
03/18/2026	59.89	59.89	59.89	59.89	+2.65%	844
03/10/2026	58.34	58.34	58.34	58.34	-1.06%	569
03/05/2026	58.97	58.97	58.97	58.97	-0.99%	179
03/04/2026	55.81	59.55	55.81	59.55	-4.48%	889
02/27/2026	62.35	62.35	62.35	62.35	-7.33%	375
02/26/2026	67.28	67.28	67.28	67.28	+5.78%	173
02/25/2026	63.60	63.60	63.60	63.60	-4.90%	2,826
02/24/2026	66.88	66.88	66.88	66.88	+2.42%	147
02/18/2026	65.30	65.30	65.30	65.30	-0.97%	152
02/17/2026	65.94	65.94	65.94	65.94	+3.48%	361
02/12/2026	66.29	66.29	63.72	63.72	-3.76%	370
02/11/2026	66.21	66.21	66.21	66.21	+0.49%	142
02/09/2026	63.67	65.89	63.26	65.89	+4.01%	988
02/05/2026	62.46	63.34	62.24	63.34	+1.44%	543
02/04/2026	62.45	62.45	62.45	62.45	+2.00%	123
02/02/2026	61.22	61.22	61.22	61.22	-6.64%	683
01/28/2026	65.58	65.58	65.58	65.58	+1.28%	191
01/23/2026	64.75	64.75	64.75	64.75	+3.32%	291
01/16/2026	62.67	62.67	62.67	62.67	-0.83%	327
01/15/2026	62.26	64.60	62.02	63.19	+10.77%	800
01/12/2026	57.05	57.05	57.05	57.05	-1.46%	571
01/05/2026	57.89	57.89	57.89	57.89	+8.67%	1,463
12/19/2025	53.75	53.75	53.28	53.28	-8.58%	3,628
12/16/2025	58.27	58.27	58.27	58.27	+3.03%	123
12/15/2025	56.56	56.56	56.56	56.56	+0.18%	184
12/11/2025	56.45	56.45	56.45	56.45	+4.14%	284
12/09/2025	58.04	58.04	54.21	54.21	-7.02%	223
12/05/2025	58.30	58.30	58.30	58.30	+1.30%	266
12/04/2025	57.55	57.55	57.55	57.55	+2.95%	703
12/03/2025	55.90	55.90	55.90	55.90	+1.73%	225
11/25/2025	54.95	54.95	54.95	54.95	-0.56%	357
11/24/2025	55.26	55.26	55.26	55.26	+0.53%	1,587
11/17/2025	58.35	58.35	54.97	54.97	-2.23%	578
11/12/2025	56.22	56.22	56.22	56.22	+0.71%	1,411
11/07/2025	55.83	55.83	55.83	55.83	-0.27%	317
11/05/2025	55.98	55.98	55.98	55.98	+0.66%	241
10/31/2025	55.61	55.61	55.61	55.61	-4.95%	412
10/30/2025	58.51	58.51	58.51	58.51	+8.85%	255
10/29/2025	53.75	53.75	53.75	53.75	-2.08%	318
10/28/2025	55.43	55.43	54.89	54.89	+0.79%	1,409
10/23/2025	55.19	55.33	54.46	54.46	+1.82%	603
10/22/2025	53.49	53.49	53.49	53.49	+0.92%	730
10/20/2025	53.00	53.00	53.00	53.00	-4.44%	1,164
10/17/2025	55.46	55.46	55.46	55.46	+6.26%	434
10/16/2025	52.19	52.19	52.19	52.19	-2.42%	586
10/15/2025	53.49	53.49	53.49	53.49	-0.29%	161
10/14/2025	53.10	53.64	53.10	53.64	-0.59%	280
10/13/2025	53.96	53.96	53.96	53.96	+1.30%	217
10/10/2025	53.27	53.27	53.27	53.27	-1.24%	386
10/09/2025	53.95	53.95	53.95	53.95	+1.32%	231
10/06/2025	53.25	53.25	53.25	53.25	+3.77%	179
10/03/2025	51.31	51.31	51.31	51.31	-3.86%	250
10/02/2025	53.49	53.49	53.37	53.37	+1.87%	252
09/30/2025	52.39	52.39	52.39	52.39	-3.81%	933
09/29/2025	51.80	54.47	51.80	54.47	+6.83%	344
09/26/2025	50.99	50.99	50.99	50.99	-5.19%	112
09/23/2025	53.78	53.78	53.78	53.78	+7.14%	102
09/08/2025	50.20	50.20	50.20	50.20	-6.46%	267
09/04/2025	53.66	53.66	53.66	53.66	+10.03%	262
09/03/2025	48.77	48.77	48.77	48.77	-1.82%	485
09/02/2025	49.68	49.68	49.68	49.68	+15.43%	316
09/02/2025	$1.17 Dividend
08/26/2025	43.04	43.04	43.04	43.04	-17.42%	240
08/22/2025	52.11	52.11	52.11	52.11	+6.80%	371
08/21/2025	48.80	48.80	48.80	48.80	-0.66%	610
08/20/2025	49.12	49.12	49.12	49.12	+0.52%	283
08/19/2025	48.86	48.86	48.86	48.86	-4.89%	255
08/15/2025	51.38	51.38	51.38	51.38	+3.79%	289
08/14/2025	48.79	51.17	48.79	49.50	+2.59%	6,126
08/12/2025	48.25	48.25	48.25	48.25	-0.26%	211
08/08/2025	48.37	48.37	48.37	48.37	+0.59%	356
08/07/2025	48.09	48.09	48.09	48.09	+0.60%	186
08/06/2025	47.80	47.80	47.80	47.80	-1.18%	316
08/05/2025	47.01	48.42	47.01	48.37	+4.17%	2,733
08/04/2025	46.43	46.43	46.43	46.43	-0.33%	342
08/01/2025	46.58	46.58	46.58	46.58	-1.29%	333
07/31/2025	46.68	47.19	46.12	47.19	+3.21%	1,681
07/30/2025	45.33	45.72	45.33	45.72	+0.47%	752
07/29/2025	45.50	45.51	45.50	45.51	+0.20%	773
07/28/2025	45.42	45.42	45.42	45.42	+0.91%	190
07/25/2025	46.08	46.08	45.01	45.01	-2.56%	8,983
07/23/2025	46.19	46.19	46.19	46.19	-0.18%	331
07/21/2025	46.29	46.29	46.28	46.28	-3.40%	324
07/17/2025	45.52	47.91	45.52	47.91	+5.62%	362
07/16/2025	45.36	45.36	45.36	45.36	+1.14%	274
07/15/2025	44.85	44.85	44.85	44.85	+3.79%	398
07/14/2025	44.53	44.53	43.21	43.21	+0.51%	1,385
07/11/2025	43.35	43.35	42.99	42.99	-0.83%	1,727