Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Vimeo Inc (NQ: VMEO )

3.690 +0.190 (+5.43%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2024 4.000 4.100 3.960 3.970 1,256,498 -0.07(-1.73%)
Jan 30, 2024 3.910 4.070 3.900 4.040 1,335,377 +0.11(+2.80%)
Jan 29, 2024 3.710 3.940 3.695 3.930 1,054,470 +0.23(+6.22%)
Jan 26, 2024 3.750 3.820 3.695 3.700 987,839 -0.01(-0.27%)
Jan 25, 2024 3.720 3.765 3.670 3.710 945,837 +0.01(+0.27%)
Jan 24, 2024 3.730 3.740 3.675 3.700 793,364 +0.02(+0.54%)
Jan 23, 2024 3.760 3.790 3.680 3.680 547,541 -0.03(-0.81%)
Jan 22, 2024 3.700 3.790 3.675 3.710 842,787 +0.02(+0.54%)
Jan 19, 2024 3.700 3.710 3.635 3.690 794,146 +0.01(+0.27%)
Jan 18, 2024 3.690 3.715 3.660 3.680 925,070 +0.00(+0.00%)
Jan 17, 2024 3.680 3.690 3.600 3.680 793,421 -0.01(-0.27%)
Jan 16, 2024 3.670 3.710 3.640 3.690 1,375,798 +0.00(+0.00%)
Jan 12, 2024 3.740 3.790 3.680 3.690 588,183 -0.01(-0.27%)
Jan 11, 2024 3.690 3.750 3.660 3.700 1,118,053 +0.01(+0.27%)
Jan 10, 2024 3.670 3.750 3.650 3.690 1,524,218 +0.00(+0.00%)
Jan 09, 2024 3.700 3.740 3.680 3.690 591,874 -0.07(-1.86%)
Jan 08, 2024 3.730 3.780 3.707 3.760 650,186 +0.04(+1.08%)
Jan 05, 2024 3.620 3.745 3.620 3.720 1,305,446 -0.05(-1.33%)
Jan 04, 2024 3.800 3.830 3.755 3.770 1,027,192 -0.03(-0.79%)
Jan 03, 2024 3.790 3.850 3.690 3.800 1,150,767 -0.01(-0.26%)
Jan 02, 2024 3.890 3.930 3.800 3.810 803,402 -0.11(-2.81%)
Dec 29, 2023 4.000 4.035 3.900 3.920 750,917 -0.07(-1.75%)
Dec 28, 2023 4.000 4.030 3.970 3.990 794,298 +0.00(+0.00%)
Dec 27, 2023 4.000 4.050 3.970 3.990 790,228 -0.01(-0.25%)
Dec 26, 2023 3.990 4.030 3.930 4.000 645,139 +0.01(+0.25%)
Dec 22, 2023 4.090 4.125 3.970 3.990 805,848 -0.10(-2.44%)
Dec 21, 2023 4.070 4.140 4.025 4.090 764,290 +0.05(+1.24%)
Dec 20, 2023 4.160 4.230 4.040 4.040 923,447 -0.12(-2.88%)
Dec 19, 2023 4.120 4.390 4.120 4.160 2,068,090 +0.07(+1.71%)
Dec 18, 2023 3.870 4.130 3.850 4.090 1,698,473 +0.24(+6.23%)
Dec 15, 2023 3.960 3.960 3.740 3.850 5,024,502 -0.03(-0.77%)
Dec 14, 2023 3.950 4.030 3.810 3.880 2,076,330 +0.04(+1.04%)
Dec 13, 2023 3.770 3.850 3.670 3.840 2,485,927 +0.07(+1.86%)
Dec 12, 2023 3.750 3.800 3.630 3.770 1,226,165 +0.05(+1.34%)
Dec 11, 2023 3.820 3.820 3.650 3.720 1,168,360 -0.15(-3.88%)
Dec 08, 2023 3.720 3.880 3.720 3.870 1,185,804 +0.13(+3.48%)
Dec 07, 2023 3.730 3.760 3.715 3.740 591,907 +0.01(+0.27%)
Dec 06, 2023 3.700 3.765 3.680 3.730 941,834 +0.05(+1.36%)
Dec 05, 2023 3.690 3.710 3.625 3.680 1,008,505 -0.01(-0.27%)
Dec 04, 2023 3.710 3.765 3.661 3.690 795,284 -0.01(-0.27%)
Dec 01, 2023 3.500 3.725 3.480 3.700 1,158,240 +0.18(+5.11%)
Nov 30, 2023 3.570 3.655 3.510 3.520 1,017,081 -0.11(-3.03%)
Nov 29, 2023 3.730 3.780 3.610 3.630 1,697,937 -0.06(-1.63%)
Nov 28, 2023 3.800 3.810 3.570 3.690 1,686,151 -0.11(-2.89%)
Nov 27, 2023 3.650 3.840 3.632 3.800 1,732,442 +0.15(+4.11%)
Nov 24, 2023 3.720 3.730 3.650 3.650 323,881 -0.06(-1.62%)
Nov 22, 2023 3.710 3.735 3.660 3.710 445,876 +0.05(+1.37%)
Nov 21, 2023 3.750 3.790 3.650 3.660 529,703 -0.15(-3.94%)
Nov 20, 2023 3.820 3.870 3.770 3.810 836,789 +0.05(+1.33%)
Nov 17, 2023 3.660 3.795 3.580 3.760 913,992 +0.13(+3.58%)
Nov 16, 2023 3.750 3.750 3.595 3.630 911,243 -0.16(-4.22%)
Nov 15, 2023 3.710 3.905 3.710 3.790 1,151,218 +0.14(+3.84%)
Nov 14, 2023 3.630 3.680 3.605 3.650 1,429,978 +0.14(+3.99%)
Nov 13, 2023 3.550 3.570 3.470 3.510 672,827 -0.04(-1.13%)
Nov 10, 2023 3.510 3.580 3.430 3.550 802,969 +0.06(+1.72%)
Nov 09, 2023 3.630 3.670 3.490 3.490 993,407 -0.13(-3.59%)
Nov 08, 2023 3.580 3.730 3.540 3.620 1,819,035 +0.06(+1.69%)
Nov 07, 2023 3.980 4.190 3.530 3.560 3,253,572 +0.21(+6.27%)
Nov 06, 2023 3.320 3.380 3.250 3.350 1,751,982 +0.07(+2.13%)
Nov 03, 2023 3.210 3.300 3.205 3.280 1,647,858 +0.16(+5.13%)
Nov 02, 2023 3.130 3.250 3.090 3.120 837,310 +0.05(+1.63%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.