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

Vimeo Inc (NQ: VMEO )

3.617 +0.027 (+0.76%)
Streaming Delayed Price Updated: 1:10 PM EDT, May 1, 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 28, 2022 12.74 13.23 12.35 13.00 951,121 +0.22(+1.72%)
Jan 27, 2022 13.42 13.81 12.68 12.78 1,249,425 -0.45(-3.40%)
Jan 26, 2022 13.90 14.40 13.09 13.23 2,677,692 -0.17(-1.27%)
Jan 25, 2022 13.24 13.66 12.88 13.40 2,704,042 -0.29(-2.12%)
Jan 24, 2022 13.47 13.75 12.60 13.69 2,417,432 -0.14(-1.01%)
Jan 21, 2022 14.34 14.59 13.78 13.83 1,724,868 -0.73(-5.01%)
Jan 20, 2022 14.87 15.75 14.51 14.56 2,061,358 -0.02(-0.14%)
Jan 19, 2022 14.09 16.34 14.09 14.58 3,839,929 +0.59(+4.22%)
Jan 18, 2022 14.32 14.71 13.90 13.99 1,686,807 -0.70(-4.77%)
Jan 14, 2022 14.69 0 -0.46(-3.04%)
Jan 13, 2022 16.19 16.32 15.12 15.15 1,264,975 -0.96(-5.96%)
Jan 12, 2022 16.30 16.80 16.04 16.11 1,300,981 -0.12(-0.74%)
Jan 11, 2022 15.64 16.37 15.48 16.23 1,215,407 +0.52(+3.31%)
Jan 10, 2022 15.32 15.73 14.87 15.71 2,301,933 +0.08(+0.51%)
Jan 07, 2022 15.50 16.15 15.42 15.63 2,038,231 +0.04(+0.26%)
Jan 06, 2022 15.26 15.88 15.16 15.59 2,119,076 +0.19(+1.23%)
Jan 05, 2022 16.49 16.79 15.34 15.40 2,555,323 -1.24(-7.45%)
Jan 04, 2022 17.75 17.85 16.40 16.64 2,616,411 -1.25(-6.99%)
Jan 03, 2022 18.13 18.37 17.52 17.89 3,118,223 -0.07(-0.39%)
Dec 31, 2021 18.00 18.18 17.60 17.96 1,535,935 +0.10(+0.56%)
Dec 30, 2021 17.67 18.54 17.57 17.86 1,515,873 +0.13(+0.73%)
Dec 29, 2021 17.94 17.99 17.46 17.73 1,119,095 -0.12(-0.67%)
Dec 28, 2021 18.16 18.28 17.71 17.85 1,414,156 -0.31(-1.71%)
Dec 27, 2021 18.48 18.70 18.03 18.16 1,332,339 -0.26(-1.41%)
Dec 23, 2021 18.39 18.76 18.30 18.42 1,264,367 -0.08(-0.43%)
Dec 22, 2021 18.49 19.00 18.30 18.50 1,220,172 -0.05(-0.27%)
Dec 21, 2021 18.17 18.74 17.94 18.55 3,480,698 +0.56(+3.11%)
Dec 20, 2021 18.00 18.09 17.52 17.99 4,467,084 -0.25(-1.37%)
Dec 17, 2021 17.92 18.36 17.19 18.24 6,218,826 +0.24(+1.33%)
Dec 16, 2021 18.00 18.57 17.51 18.00 3,985,739 +0.02(+0.11%)
Dec 15, 2021 17.40 18.11 17.15 17.98 3,359,174 +0.44(+2.51%)
Dec 14, 2021 17.22 18.25 17.10 17.54 1,788,019 +0.01(+0.06%)
Dec 13, 2021 17.97 18.52 17.41 17.53 1,911,442 -0.49(-2.72%)
Dec 10, 2021 18.45 18.83 17.69 18.02 1,938,193 -0.57(-3.07%)
Dec 09, 2021 18.94 19.34 18.44 18.59 2,032,240 -0.41(-2.16%)
Dec 08, 2021 18.99 19.49 18.50 19.00 1,730,947 -0.17(-0.89%)
Dec 07, 2021 18.69 19.70 18.49 19.17 2,395,648 +0.87(+4.75%)
Dec 06, 2021 18.46 19.25 18.00 18.30 2,490,521 -0.17(-0.92%)
Dec 03, 2021 18.41 18.78 17.56 18.47 3,870,284 +0.06(+0.33%)
Dec 02, 2021 18.50 18.68 17.84 18.41 1,755,075 +0.26(+1.43%)
Dec 01, 2021 19.56 19.86 18.13 18.15 1,572,902 -1.16(-6.01%)
Nov 30, 2021 19.66 19.90 18.78 19.31 2,580,356 -0.58(-2.92%)
Nov 29, 2021 19.78 20.20 19.15 19.89 1,102,121 +0.22(+1.12%)
Nov 26, 2021 19.95 20.39 19.45 19.67 638,847 -0.39(-1.94%)
Nov 24, 2021 19.64 20.49 19.14 20.06 1,159,256 +0.39(+1.98%)
Nov 23, 2021 20.12 20.34 19.07 19.67 1,660,319 -0.65(-3.20%)
Nov 22, 2021 20.55 20.60 19.08 20.32 3,853,246 -0.17(-0.83%)
Nov 19, 2021 20.81 21.45 20.45 20.49 1,808,822 -0.28(-1.35%)
Nov 18, 2021 22.51 21.27 20.73 20.77 1,571,008 -1.66(-7.40%)
Nov 17, 2021 22.24 22.75 22.23 22.43 2,977,198 +0.01(+0.04%)
Nov 16, 2021 22.90 22.90 22.25 22.42 1,602,154 -0.49(-2.14%)
Nov 15, 2021 23.15 24.07 22.82 22.91 1,290,595 +0.02(+0.09%)
Nov 12, 2021 24.43 25.04 22.89 22.89 3,925,492 -1.36(-5.61%)
Nov 11, 2021 24.18 24.65 23.92 24.25 2,785,358 +0.31(+1.29%)
Nov 10, 2021 24.01 23.94 1,444,190 -0.39(-1.60%)
Nov 09, 2021 24.50 25.02 23.77 24.33 2,824,050 +0.00(+0.00%)
Nov 08, 2021 23.50 24.60 22.66 24.33 3,568,405 +0.98(+4.20%)
Nov 05, 2021 24.91 25.05 22.85 23.35 5,635,146 -1.14(-4.65%)
Nov 04, 2021 26.81 27.83 23.85 24.49 12,120,885 -10.53(-30.07%)
Nov 03, 2021 34.02 35.23 33.83 35.02 1,138,803 +0.81(+2.37%)
Nov 02, 2021 33.99 34.87 33.98 34.21 601,405 -0.23(-0.67%)
Nov 01, 2021 33.80 35.00 34.80 34.44 811,698 +0.71(+2.10%)
Oct 29, 2021 33.08 34.93 33.08 33.73 823,057 +0.28(+0.84%)
Oct 28, 2021 33.00 33.76 32.60 33.45 637,474 +0.51(+1.55%)
Oct 27, 2021 34.01 34.99 32.91 32.94 656,010 -1.25(-3.66%)
Oct 26, 2021 35.14 34.19 608,686 -0.58(-1.67%)
Oct 25, 2021 33.08 35.01 33.03 34.77 909,212 +1.75(+5.30%)
Oct 22, 2021 33.27 33.44 32.64 33.02 369,417 -0.38(-1.14%)
Oct 21, 2021 34.11 34.11 32.83 33.40 1,027,729 -0.14(-0.42%)
Oct 20, 2021 35.13 35.62 33.41 33.54 870,552 -1.41(-4.03%)
Oct 19, 2021 33.84 35.49 33.57 34.95 1,561,679 +1.20(+3.56%)
Oct 18, 2021 33.05 33.94 32.81 33.75 817,750 +0.34(+1.02%)
Oct 15, 2021 32.50 33.69 31.87 33.41 1,284,278 +1.05(+3.23%)
Oct 14, 2021 30.53 32.72 30.41 32.36 1,732,704 +1.95(+6.42%)
Oct 13, 2021 29.46 30.76 29.25 30.41 3,414,003 +3.65(+13.64%)
Oct 12, 2021 26.74 26.81 26.22 26.76 1,186,384 +0.01(+0.04%)
Oct 11, 2021 26.92 27.14 26.55 26.75 739,122 -0.35(-1.29%)
Oct 08, 2021 28.54 28.56 27.04 27.10 995,274 -1.57(-5.48%)
Oct 07, 2021 28.99 29.50 28.60 28.67 875,780 +0.51(+1.81%)
Oct 06, 2021 28.13 28.69 27.81 28.16 1,138,336 -0.41(-1.44%)
Oct 05, 2021 29.40 30.61 28.47 28.57 1,109,353 -0.66(-2.26%)
Oct 04, 2021 29.98 30.14 28.47 29.23 2,279,653 -1.01(-3.34%)
Oct 01, 2021 29.65 31.40 28.92 30.24 2,045,441 +0.87(+2.96%)
Sep 30, 2021 29.91 29.93 28.77 29.37 1,225,845 -0.33(-1.11%)
Sep 29, 2021 31.05 31.16 29.56 29.70 852,301 -1.02(-3.32%)
Sep 28, 2021 31.70 31.85 30.20 30.72 1,694,853 -1.60(-4.95%)
Sep 27, 2021 32.78 33.42 32.31 32.32 1,261,244 -0.68(-2.06%)
Sep 24, 2021 32.63 33.09 31.70 33.00 1,216,615 +0.02(+0.06%)
Sep 23, 2021 33.43 33.43 32.23 32.98 1,570,591 +0.07(+0.21%)
Sep 22, 2021 33.24 34.16 32.52 32.91 1,459,378 +0.52(+1.61%)
Sep 21, 2021 32.50 33.23 32.06 32.39 1,608,599 +0.20(+0.62%)
Sep 20, 2021 31.96 33.08 31.25 32.19 1,799,318 -0.93(-2.81%)
Sep 17, 2021 34.63 34.64 32.98 33.12 2,744,350 -1.77(-5.07%)
Sep 16, 2021 34.27 35.46 33.65 34.89 1,549,712 +0.63(+1.84%)
Sep 15, 2021 34.10 34.66 33.40 34.26 2,197,410 +0.20(+0.59%)
Sep 14, 2021 37.78 38.43 33.91 34.06 2,319,133 -3.85(-10.16%)
Sep 13, 2021 39.47 39.77 37.63 37.91 1,166,703 -1.53(-3.88%)
Sep 10, 2021 40.10 40.89 39.18 39.44 1,193,499 +0.15(+0.38%)
Sep 09, 2021 38.62 39.39 38.51 39.29 436,624 +0.47(+1.21%)
Sep 08, 2021 39.77 39.77 38.46 38.82 436,561 -0.94(-2.36%)
Sep 07, 2021 40.13 40.50 39.00 39.76 554,365 -0.34(-0.85%)
Sep 03, 2021 39.83 41.27 39.61 40.10 594,917 +0.25(+0.63%)
Sep 02, 2021 39.00 40.11 38.83 39.85 682,457 +0.65(+1.66%)
Sep 01, 2021 38.10 39.38 37.28 39.20 836,345 +1.08(+2.83%)
Aug 31, 2021 38.20 38.63 37.41 38.12 2,000,305 +0.03(+0.08%)
Aug 30, 2021 37.81 39.30 37.66 38.09 997,954 +0.28(+0.74%)
Aug 27, 2021 37.00 38.60 37.00 37.81 932,783 +0.81(+2.19%)
Aug 26, 2021 35.86 37.18 35.86 37.00 574,395 +0.76(+2.10%)
Aug 25, 2021 35.71 36.76 35.27 36.24 696,377 +0.33(+0.92%)
Aug 24, 2021 36.30 36.87 34.68 35.91 1,805,638 +0.04(+0.11%)
Aug 23, 2021 33.43 36.31 33.31 35.87 2,905,984 +2.71(+8.17%)
Aug 20, 2021 31.29 33.35 30.60 33.16 2,645,890 +2.78(+9.15%)
Aug 19, 2021 30.89 30.97 29.89 30.38 1,743,080 -0.67(-2.16%)
Aug 18, 2021 29.68 31.70 29.31 31.05 1,773,447 +1.54(+5.22%)
Aug 17, 2021 30.28 30.46 29.17 29.51 1,098,041 -1.09(-3.56%)
Aug 16, 2021 31.95 32.28 30.14 30.60 3,028,499 -2.01(-6.16%)
Aug 13, 2021 33.51 33.82 32.58 32.61 715,354 -1.17(-3.46%)
Aug 12, 2021 33.19 34.45 32.83 33.78 1,111,415 +0.58(+1.75%)
Aug 11, 2021 34.66 34.83 33.06 33.20 1,810,220 -1.65(-4.73%)
Aug 10, 2021 35.40 35.66 34.00 34.85 1,655,713 -0.30(-0.85%)
Aug 09, 2021 36.76 37.55 34.85 35.15 3,209,865 -2.12(-5.69%)
Aug 06, 2021 43.00 43.10 36.46 37.27 7,427,972 -7.83(-17.36%)
Aug 05, 2021 45.61 45.78 44.11 45.10 803,220 -0.58(-1.27%)
Aug 04, 2021 43.76 45.88 43.76 45.68 653,324 +1.61(+3.65%)
Aug 03, 2021 44.58 44.58 43.31 44.07 309,251 -0.65(-1.45%)
Aug 02, 2021 45.00 45.24 44.00 44.72 600,586 -0.08(-0.18%)
Jul 30, 2021 45.95 46.89 44.74 44.80 560,992 -1.38(-2.99%)
Jul 29, 2021 46.51 47.50 45.94 46.18 592,025 -0.05(-0.11%)
Jul 28, 2021 44.86 47.17 44.85 46.23 459,802 +1.34(+2.99%)
Jul 27, 2021 45.03 45.24 42.83 44.89 883,468 -0.14(-0.31%)
Jul 26, 2021 43.84 46.30 43.69 45.03 945,179 +0.86(+1.95%)
Jul 23, 2021 43.42 44.59 43.26 44.17 897,146 +0.41(+0.94%)
Jul 22, 2021 43.64 44.39 43.20 43.76 447,975 -0.24(-0.55%)
Jul 21, 2021 44.40 44.81 42.88 44.00 728,310 -0.84(-1.87%)
Jul 20, 2021 43.38 45.62 42.90 44.84 951,043 +1.61(+3.72%)
Jul 19, 2021 43.89 44.72 42.83 43.23 1,130,110 -1.83(-4.06%)
Jul 16, 2021 46.92 47.73 44.94 45.06 873,902 -1.86(-3.96%)
Jul 15, 2021 48.63 48.65 46.36 46.92 901,034 -1.73(-3.56%)
Jul 14, 2021 47.08 48.88 46.85 48.65 1,472,420 +1.61(+3.42%)
Jul 13, 2021 49.10 49.20 46.70 47.04 2,512,235 -2.83(-5.67%)
Jul 12, 2021 50.52 51.63 49.08 49.87 1,094,794 -0.65(-1.29%)
Jul 09, 2021 49.58 50.66 49.58 50.52 776,178 +0.65(+1.30%)
Jul 08, 2021 50.35 50.90 48.61 49.87 1,193,957 -1.80(-3.48%)
Jul 07, 2021 51.57 52.06 50.56 51.67 1,198,675 +0.60(+1.17%)
Jul 06, 2021 49.32 51.26 49.00 51.07 715,624 +1.38(+2.78%)
Jul 02, 2021 50.77 50.77 48.81 49.69 694,911 -1.12(-2.20%)
Jul 01, 2021 49.08 51.37 49.00 50.81 1,322,357 +1.81(+3.69%)
Jun 30, 2021 49.19 49.38 48.30 49.00 582,727 -0.49(-0.99%)
Jun 29, 2021 48.00 49.93 47.81 49.49 1,373,220 +1.80(+3.77%)
Jun 28, 2021 49.10 49.50 46.36 47.69 1,575,496 -1.31(-2.67%)
Jun 25, 2021 45.30 49.51 44.41 49.00 3,643,450 +3.64(+8.02%)
Jun 24, 2021 43.10 45.69 43.00 45.36 1,161,389 +2.27(+5.27%)
Jun 23, 2021 43.00 43.48 41.60 43.09 1,129,412 +0.21(+0.49%)
Jun 22, 2021 43.88 43.88 42.70 42.88 1,231,175 -0.67(-1.54%)
Jun 21, 2021 43.50 44.23 42.70 43.55 969,504 +0.28(+0.65%)
Jun 18, 2021 44.48 44.70 42.66 43.27 3,305,952 -1.44(-3.22%)
Jun 17, 2021 42.70 44.97 42.37 44.71 1,402,796 +2.01(+4.71%)
Jun 16, 2021 42.90 44.00 42.32 42.70 1,249,182 -0.67(-1.54%)
Jun 15, 2021 44.76 45.50 43.26 43.37 1,009,787 -2.10(-4.62%)
Jun 14, 2021 44.01 45.52 43.76 45.47 1,138,966 +1.41(+3.20%)
Jun 11, 2021 44.90 45.50 43.25 44.06 904,910 -0.81(-1.81%)
Jun 10, 2021 45.13 45.60 44.01 44.87 1,118,197 -0.42(-0.93%)
Jun 09, 2021 46.40 47.12 45.29 45.29 1,103,326 -0.83(-1.80%)
Jun 08, 2021 45.20 46.44 43.64 46.12 1,288,268 +1.16(+2.58%)
Jun 07, 2021 44.41 46.00 43.59 44.96 1,592,198 +0.41(+0.92%)
Jun 04, 2021 42.88 46.31 42.88 44.55 2,290,251 +1.61(+3.75%)
Jun 03, 2021 41.21 44.07 40.02 42.94 2,030,956 +2.13(+5.22%)
Jun 02, 2021 44.08 44.08 40.22 40.81 2,700,823 -2.03(-4.74%)
Jun 01, 2021 41.12 43.45 40.72 42.84 3,913,140 +0.84(+2.00%)
May 28, 2021 40.00 42.96 38.00 42.00 5,182,002 +2.00(+5.00%)
May 27, 2021 42.85 43.58 40.00 40.00 7,383,147 -3.86(-8.80%)
May 26, 2021 45.00 46.55 42.85 43.86 5,756,808 -1.53(-3.37%)
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.