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

Vimeo Inc (NQ: VMEO )

3.640 +0.050 (+1.39%)
Streaming Delayed Price Updated: 9:51 AM 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 (%)
Oct 31, 2023 3.110 3.160 3.060 3.080 616,703 +0.02(+0.65%)
Oct 30, 2023 3.040 3.110 3.030 3.060 647,949 +0.03(+0.99%)
Oct 27, 2023 3.070 3.080 3.015 3.030 782,920 -0.03(-0.98%)
Oct 26, 2023 3.140 3.140 3.050 3.060 976,295 -0.06(-1.92%)
Oct 25, 2023 3.100 3.160 3.100 3.120 1,270,733 +0.00(+0.00%)
Oct 24, 2023 3.090 3.230 3.090 3.120 790,441 +0.06(+1.96%)
Oct 23, 2023 3.080 3.130 3.015 3.060 689,996 -0.05(-1.61%)
Oct 20, 2023 3.140 3.160 3.065 3.110 1,072,710 -0.01(-0.32%)
Oct 19, 2023 3.320 3.360 3.090 3.120 2,640,748 -0.22(-6.59%)
Oct 18, 2023 3.370 3.385 3.310 3.340 799,473 -0.07(-2.05%)
Oct 17, 2023 3.390 3.440 3.380 3.410 838,488 -0.02(-0.58%)
Oct 16, 2023 3.350 3.445 3.310 3.430 803,920 +0.13(+3.94%)
Oct 13, 2023 3.430 3.460 3.250 3.300 740,400 -0.12(-3.51%)
Oct 12, 2023 3.530 3.540 3.390 3.420 870,937 -0.12(-3.39%)
Oct 11, 2023 3.570 3.625 3.490 3.540 796,478 -0.02(-0.56%)
Oct 10, 2023 3.440 3.670 3.440 3.560 859,514 +0.13(+3.79%)
Oct 09, 2023 3.390 3.455 3.355 3.430 1,063,490 +0.01(+0.29%)
Oct 06, 2023 3.300 3.450 3.270 3.420 1,115,208 +0.12(+3.64%)
Oct 05, 2023 3.470 3.490 3.260 3.300 1,439,092 -0.18(-5.17%)
Oct 04, 2023 3.500 3.520 3.440 3.480 827,548 +0.03(+0.87%)
Oct 03, 2023 3.440 3.500 3.420 3.450 816,415 +0.00(+0.00%)
Oct 02, 2023 3.510 3.540 3.440 3.450 809,047 -0.09(-2.54%)
Sep 29, 2023 3.580 3.690 3.522 3.540 658,101 +0.00(+0.00%)
Sep 28, 2023 3.480 3.580 3.440 3.540 901,051 +0.07(+2.02%)
Sep 27, 2023 3.460 3.545 3.440 3.470 865,413 +0.01(+0.29%)
Sep 26, 2023 3.520 3.575 3.460 3.460 762,389 -0.08(-2.26%)
Sep 25, 2023 3.500 3.580 3.530 3.540 839,134 +0.00(+0.00%)
Sep 22, 2023 3.560 3.615 3.530 3.540 664,885 -0.01(-0.28%)
Sep 21, 2023 3.540 3.570 3.480 3.550 896,999 -0.04(-1.11%)
Sep 20, 2023 3.630 3.690 3.580 3.590 1,144,224 -0.04(-1.10%)
Sep 19, 2023 3.650 3.690 3.590 3.630 1,000,877 -0.01(-0.27%)
Sep 18, 2023 3.690 3.710 3.620 3.640 925,790 -0.09(-2.41%)
Sep 15, 2023 3.860 3.860 3.700 3.730 1,062,794 -0.12(-3.12%)
Sep 14, 2023 3.900 3.940 3.750 3.850 785,656 -0.04(-1.03%)
Sep 13, 2023 3.980 3.980 3.890 3.890 958,659 -0.03(-0.77%)
Sep 12, 2023 3.910 3.960 3.890 3.920 802,284 +0.00(+0.00%)
Sep 11, 2023 3.920 3.990 3.900 3.920 737,877 +0.02(+0.51%)
Sep 08, 2023 4.050 4.050 3.880 3.900 642,954 -0.10(-2.50%)
Sep 07, 2023 3.950 4.010 3.910 4.000 1,322,913 +0.00(+0.00%)
Sep 06, 2023 4.030 4.040 3.960 4.000 716,967 -0.01(-0.25%)
Sep 05, 2023 4.040 4.105 4.000 4.010 801,208 -0.08(-1.96%)
Sep 01, 2023 4.000 4.140 4.000 4.090 811,296 +0.11(+2.76%)
Aug 31, 2023 4.070 4.150 3.930 3.980 1,048,224 -0.07(-1.73%)
Aug 30, 2023 4.090 4.130 4.040 4.050 703,305 -0.04(-0.98%)
Aug 29, 2023 3.970 4.090 3.935 4.090 658,668 +0.11(+2.76%)
Aug 28, 2023 4.000 4.120 3.945 3.980 655,651 -0.01(-0.25%)
Aug 25, 2023 3.960 4.050 3.960 3.990 691,038 +0.05(+1.27%)
Aug 24, 2023 4.020 4.040 3.935 3.940 608,538 -0.10(-2.48%)
Aug 23, 2023 4.020 4.130 4.000 4.040 572,923 +0.02(+0.50%)
Aug 22, 2023 3.950 4.040 3.920 4.020 806,008 +0.09(+2.29%)
Aug 21, 2023 3.930 4.030 3.920 3.930 793,993 -0.04(-1.01%)
Aug 18, 2023 3.930 4.035 3.930 3.970 911,654 -0.01(-0.25%)
Aug 17, 2023 3.960 4.010 3.930 3.980 697,743 +0.06(+1.53%)
Aug 16, 2023 4.000 4.045 3.880 3.920 936,961 -0.10(-2.49%)
Aug 15, 2023 4.000 4.098 3.980 4.020 799,099 +0.00(+0.00%)
Aug 14, 2023 4.170 4.170 4.020 4.020 883,482 -0.19(-4.51%)
Aug 11, 2023 4.190 4.260 4.110 4.210 850,842 +0.06(+1.45%)
Aug 10, 2023 4.240 4.310 4.140 4.150 890,315 -0.05(-1.19%)
Aug 09, 2023 4.250 4.260 4.135 4.200 1,915,943 -0.02(-0.47%)
Aug 08, 2023 4.310 4.350 4.175 4.220 1,975,194 -0.17(-3.87%)
Aug 07, 2023 4.260 4.435 4.260 4.390 898,428 +0.14(+3.29%)
Aug 04, 2023 4.460 4.460 4.240 4.250 1,177,082 -0.20(-4.49%)
Aug 03, 2023 4.680 4.849 4.400 4.450 1,589,813 -0.23(-4.91%)
Aug 02, 2023 4.500 4.800 4.270 4.680 3,028,405 +0.59(+14.43%)
Aug 01, 2023 4.120 4.120 3.965 4.090 1,344,239 -0.03(-0.73%)
Jul 31, 2023 4.030 4.130 4.000 4.120 1,097,097 +0.11(+2.74%)
Jul 28, 2023 3.890 4.010 3.870 4.010 961,314 +0.20(+5.25%)
Jul 27, 2023 3.960 3.989 3.790 3.810 737,208 -0.10(-2.56%)
Jul 26, 2023 3.820 3.911 3.790 3.910 1,380,015 +0.12(+3.17%)
Jul 25, 2023 3.850 3.890 3.772 3.790 769,344 -0.04(-1.04%)
Jul 24, 2023 3.970 3.970 3.810 3.830 740,227 -0.05(-1.29%)
Jul 21, 2023 4.020 4.020 3.875 3.880 802,432 -0.04(-1.02%)
Jul 20, 2023 3.940 4.005 3.880 3.920 886,376 -0.03(-0.76%)
Jul 19, 2023 3.950 4.100 3.940 3.950 1,118,819 +0.00(+0.00%)
Jul 18, 2023 4.140 4.165 3.910 3.950 2,107,510 -0.23(-5.50%)
Jul 17, 2023 4.190 4.305 4.140 4.180 900,545 -0.02(-0.48%)
Jul 14, 2023 4.360 4.365 4.180 4.200 788,165 -0.15(-3.45%)
Jul 13, 2023 4.340 4.500 4.320 4.350 1,142,636 +0.05(+1.16%)
Jul 12, 2023 4.350 4.380 4.230 4.300 1,257,336 +0.05(+1.18%)
Jul 11, 2023 4.120 4.290 4.090 4.250 1,129,706 +0.15(+3.66%)
Jul 10, 2023 3.860 4.140 3.860 4.100 1,685,421 +0.24(+6.22%)
Jul 07, 2023 3.760 3.955 3.755 3.860 3,067,485 +0.12(+3.21%)
Jul 06, 2023 4.000 4.000 3.630 3.740 4,353,447 -0.29(-7.20%)
Jul 05, 2023 4.100 4.130 4.030 4.030 2,532,712 -0.13(-3.12%)
Jul 03, 2023 4.110 4.180 4.090 4.160 342,038 +0.04(+0.97%)
Jun 30, 2023 4.220 4.220 4.120 4.120 726,950 -0.03(-0.72%)
Jun 29, 2023 4.110 4.240 4.100 4.150 947,040 +0.03(+0.73%)
Jun 28, 2023 4.070 4.140 3.945 4.120 1,638,506 +0.01(+0.24%)
Jun 27, 2023 4.040 4.130 3.955 4.110 906,270 +0.08(+1.99%)
Jun 26, 2023 4.060 4.160 4.020 4.030 935,269 -0.07(-1.71%)
Jun 23, 2023 4.080 4.140 4.070 4.100 6,424,802 -0.04(-0.97%)
Jun 22, 2023 4.140 4.190 4.080 4.140 1,137,254 -0.04(-0.96%)
Jun 21, 2023 4.130 4.240 4.080 4.180 1,406,062 +0.04(+0.97%)
Jun 20, 2023 4.370 4.385 4.100 4.140 2,892,580 -0.24(-5.48%)
Jun 16, 2023 4.640 4.670 4.327 4.380 4,417,616 -0.20(-4.37%)
Jun 15, 2023 4.510 4.580 1,334,619 +1.02(+28.65%)
May 08, 2023 3.520 3.615 3.490 3.560 1,739,129 +0.02(+0.56%)
May 05, 2023 3.670 3.735 3.510 3.540 1,357,075 -0.06(-1.67%)
May 04, 2023 3.330 3.820 3.295 3.600 2,721,640 +0.36(+11.11%)
May 03, 2023 3.250 3.320 3.200 3.240 1,730,469 -0.03(-0.92%)
May 02, 2023 3.300 3.315 3.120 3.270 2,368,210 -0.04(-1.21%)
May 01, 2023 3.290 3.330 3.240 3.310 1,149,655 +0.02(+0.61%)
Apr 28, 2023 3.300 3.300 3.230 3.290 1,306,361 -0.03(-0.90%)
Apr 27, 2023 3.310 3.340 3.200 3.320 1,118,584 +0.04(+1.22%)
Apr 26, 2023 3.280 3.315 3.235 3.280 1,261,090 -0.01(-0.30%)
Apr 25, 2023 3.320 3.330 3.210 3.290 1,507,864 -0.08(-2.37%)
Apr 24, 2023 3.370 3.390 3.295 3.370 937,824 -0.02(-0.59%)
Apr 21, 2023 3.380 3.400 3.345 3.390 1,113,358 -0.01(-0.29%)
Apr 20, 2023 3.410 3.440 3.360 3.400 1,135,184 -0.04(-1.16%)
Apr 19, 2023 3.400 3.480 3.380 3.440 1,079,351 +0.02(+0.58%)
Apr 18, 2023 3.530 3.595 3.400 3.420 1,479,296 -0.08(-2.29%)
Apr 17, 2023 3.470 3.550 3.415 3.500 1,022,516 +0.03(+0.86%)
Apr 14, 2023 3.580 3.620 3.405 3.470 958,511 -0.13(-3.61%)
Apr 13, 2023 3.590 3.728 3.580 3.600 808,575 +0.04(+1.12%)
Apr 12, 2023 3.630 3.710 3.500 3.560 1,565,194 -0.07(-1.93%)
Apr 11, 2023 3.650 3.680 3.615 3.630 927,627 +0.02(+0.55%)
Apr 10, 2023 3.650 3.675 3.565 3.610 855,827 -0.09(-2.43%)
Apr 06, 2023 3.550 3.730 3.500 3.700 1,286,926 +0.12(+3.35%)
Apr 05, 2023 3.660 3.660 3.510 3.580 1,130,948 -0.12(-3.24%)
Apr 04, 2023 3.790 3.790 3.650 3.700 1,130,752 -0.09(-2.37%)
Apr 03, 2023 3.790 3.860 3.700 3.790 1,027,785 -0.04(-1.04%)
Mar 31, 2023 3.710 3.870 3.650 3.830 1,329,437 +0.19(+5.22%)
Mar 30, 2023 3.620 3.700 3.595 3.640 864,129 +0.02(+0.55%)
Mar 29, 2023 3.610 3.670 3.550 3.620 1,942,871 +0.05(+1.40%)
Mar 28, 2023 3.650 3.660 3.490 3.570 3,633,279 -0.08(-2.19%)
Mar 27, 2023 3.640 3.670 3.550 3.650 4,668,500 +0.08(+2.24%)
Mar 24, 2023 3.560 3.635 3.540 3.570 1,375,855 -0.01(-0.28%)
Mar 23, 2023 3.480 3.645 3.480 3.580 1,238,269 +0.10(+2.87%)
Mar 22, 2023 3.610 3.620 3.470 3.480 1,898,099 -0.09(-2.52%)
Mar 21, 2023 3.520 3.630 3.490 3.570 1,461,036 +0.11(+3.18%)
Mar 20, 2023 3.540 3.590 3.440 3.460 2,033,387 -0.04(-1.14%)
Mar 17, 2023 3.560 3.630 3.450 3.500 3,115,701 -0.06(-1.69%)
Mar 16, 2023 3.520 3.610 3.380 3.560 2,029,979 -0.02(-0.56%)
Mar 15, 2023 3.410 3.590 3.425 3.580 2,289,554 +0.07(+1.99%)
Mar 14, 2023 3.540 3.600 3.470 3.510 1,879,345 +0.04(+1.15%)
Mar 13, 2023 3.350 3.515 3.300 3.470 2,210,079 +0.04(+1.17%)
Mar 10, 2023 3.510 3.540 3.350 3.430 1,822,415 -0.10(-2.83%)
Mar 09, 2023 3.740 3.815 3.520 3.530 1,681,541 -0.23(-6.12%)
Mar 08, 2023 3.890 3.890 3.740 3.760 1,190,714 -0.12(-3.09%)
Mar 07, 2023 3.810 3.930 3.720 3.880 2,113,623 +0.04(+1.04%)
Mar 06, 2023 3.920 4.005 3.760 3.840 2,262,065 -0.08(-2.04%)
Mar 03, 2023 3.840 4.005 3.776 3.920 2,454,392 +0.25(+6.81%)
Mar 02, 2023 3.720 3.755 3.610 3.670 1,701,793 -0.12(-3.17%)
Mar 01, 2023 3.810 3.880 3.710 3.790 2,934,625 -0.04(-1.04%)
Feb 28, 2023 3.840 3.935 3.600 3.830 3,840,017 +0.25(+6.98%)
Feb 27, 2023 3.730 3.730 3.550 3.580 1,696,936 -0.04(-1.10%)
Feb 24, 2023 3.720 3.730 3.585 3.620 2,428,261 -0.19(-4.99%)
Feb 23, 2023 3.920 3.920 3.760 3.810 1,395,361 -0.04(-1.04%)
Feb 22, 2023 3.900 3.990 3.820 3.850 1,854,502 -0.11(-2.78%)
Feb 21, 2023 4.020 4.060 3.940 3.960 2,037,825 -0.14(-3.41%)
Feb 17, 2023 4.200 4.220 4.000 4.100 3,317,100 -0.15(-3.53%)
Feb 16, 2023 4.320 4.440 4.170 4.250 1,426,093 -0.21(-4.71%)
Feb 15, 2023 4.220 4.500 4.220 4.460 2,010,286 +0.24(+5.69%)
Feb 14, 2023 4.210 4.295 4.050 4.220 2,803,888 -0.04(-0.94%)
Feb 13, 2023 4.230 4.315 4.170 4.260 1,907,871 +0.05(+1.19%)
Feb 10, 2023 4.350 4.430 4.200 4.210 1,214,620 -0.15(-3.44%)
Feb 09, 2023 4.650 4.680 4.360 4.360 1,743,455 -0.15(-3.33%)
Feb 08, 2023 4.590 4.615 4.480 4.510 1,474,748 -0.10(-2.17%)
Feb 07, 2023 4.540 4.645 4.330 4.610 1,874,814 +0.08(+1.77%)
Feb 06, 2023 4.750 4.850 4.465 4.530 2,436,469 -0.29(-6.02%)
Feb 03, 2023 4.810 4.975 4.740 4.820 2,010,483 -0.15(-3.02%)
Feb 02, 2023 4.850 5.190 4.775 4.970 3,071,679 +0.27(+5.74%)
Feb 01, 2023 4.550 4.770 4.270 4.700 2,223,906 +0.16(+3.52%)
Jan 31, 2023 4.290 4.625 4.233 4.540 1,702,527 +0.28(+6.57%)
Jan 30, 2023 4.340 4.340 4.130 4.260 1,272,921 -0.13(-2.96%)
Jan 27, 2023 4.420 4.460 4.315 4.390 1,330,823 -0.06(-1.35%)
Jan 26, 2023 4.210 4.500 4.212 4.450 2,094,352 +0.26(+6.21%)
Jan 25, 2023 4.210 4.210 4.015 4.190 1,543,733 -0.06(-1.41%)
Jan 24, 2023 4.230 4.430 4.195 4.250 3,374,485 +0.00(+0.00%)
Jan 23, 2023 3.820 4.260 3.820 4.250 1,729,222 +0.34(+8.70%)
Jan 20, 2023 3.870 3.935 3.740 3.910 1,335,502 +0.07(+1.82%)
Jan 19, 2023 3.730 3.860 3.680 3.840 1,439,787 +0.07(+1.86%)
Jan 18, 2023 3.780 3.990 3.720 3.770 1,436,990 +0.05(+1.34%)
Jan 17, 2023 3.830 3.840 3.710 3.720 911,101 -0.11(-2.87%)
Jan 13, 2023 3.770 3.870 3.750 3.830 930,198 +0.02(+0.52%)
Jan 12, 2023 3.810 3.845 3.690 3.810 1,005,739 +0.00(+0.00%)
Jan 11, 2023 3.780 3.905 3.750 3.810 979,917 +0.03(+0.79%)
Jan 10, 2023 3.770 3.800 3.645 3.780 1,434,272 +0.01(+0.27%)
Jan 09, 2023 3.760 3.986 3.745 3.770 1,716,745 +0.06(+1.62%)
Jan 06, 2023 3.750 3.750 3.615 3.710 1,557,171 -0.01(-0.27%)
Jan 05, 2023 3.560 3.730 3.430 3.720 2,386,132 +0.10(+2.76%)
Jan 04, 2023 3.570 3.700 3.560 3.620 1,842,636 +0.14(+4.02%)
Jan 03, 2023 3.460 3.605 3.375 3.480 1,994,344 +0.05(+1.46%)
Dec 30, 2022 3.230 3.440 3.230 3.430 1,965,393 +0.13(+3.94%)
Dec 29, 2022 3.200 3.310 3.150 3.300 1,908,033 +0.16(+5.10%)
Dec 28, 2022 3.180 3.210 3.110 3.140 2,210,469 +0.00(+0.00%)
Dec 27, 2022 3.160 3.250 3.070 3.140 1,654,736 -0.05(-1.57%)
Dec 23, 2022 3.340 3.340 3.150 3.190 887,043 -0.06(-1.85%)
Dec 22, 2022 3.310 3.310 3.150 3.250 1,718,751 -0.13(-3.85%)
Dec 21, 2022 3.600 3.600 3.365 3.380 1,934,128 -0.23(-6.37%)
Dec 20, 2022 3.480 3.650 3.285 3.610 2,350,772 +0.09(+2.56%)
Dec 19, 2022 3.470 3.550 3.410 3.520 2,995,035 +0.06(+1.73%)
Dec 16, 2022 3.470 3.540 3.395 3.460 2,873,308 -0.05(-1.42%)
Dec 15, 2022 3.760 3.810 3.470 3.510 1,804,796 -0.33(-8.59%)
Dec 14, 2022 3.840 3.925 3.740 3.840 1,684,576 -0.02(-0.52%)
Dec 13, 2022 3.930 4.085 3.780 3.860 2,133,884 +0.19(+5.18%)
Dec 12, 2022 3.720 3.720 3.600 3.670 1,644,799 -0.09(-2.39%)
Dec 09, 2022 3.730 3.875 3.630 3.760 1,141,475 -0.01(-0.27%)
Dec 08, 2022 3.710 3.859 3.615 3.770 991,491 +0.08(+2.17%)
Dec 07, 2022 3.850 3.850 3.680 3.690 1,367,119 -0.12(-3.15%)
Dec 06, 2022 4.150 4.160 3.760 3.810 2,830,068 -0.36(-8.63%)
Dec 05, 2022 4.300 4.400 4.135 4.170 1,230,900 -0.15(-3.47%)
Dec 02, 2022 4.280 4.370 4.210 4.320 1,028,894 -0.07(-1.59%)
Dec 01, 2022 4.290 4.480 4.245 4.390 1,800,851 +0.11(+2.57%)
Nov 30, 2022 3.900 4.280 3.825 4.280 2,893,881 +0.41(+10.59%)
Nov 29, 2022 3.930 3.980 3.800 3.870 1,769,013 -0.07(-1.78%)
Nov 28, 2022 4.040 4.170 3.920 3.940 1,429,338 -0.19(-4.60%)
Nov 25, 2022 4.150 4.230 4.010 4.130 439,184 -0.02(-0.48%)
Nov 23, 2022 4.170 4.280 4.080 4.150 1,072,269 -0.04(-0.95%)
Nov 22, 2022 3.950 4.250 3.855 4.190 1,845,569 +0.23(+5.81%)
Nov 21, 2022 4.180 4.180 3.765 3.960 1,678,283 -0.26(-6.16%)
Nov 18, 2022 4.380 4.380 4.160 4.220 1,767,315 -0.05(-1.17%)
Nov 17, 2022 4.290 4.385 4.200 4.270 2,862,403 -0.12(-2.73%)
Nov 16, 2022 4.580 4.700 4.325 4.390 2,171,008 -0.23(-4.98%)
Nov 15, 2022 4.600 4.720 4.560 4.620 1,813,693 +0.16(+3.59%)
Nov 14, 2022 4.500 4.550 4.405 4.460 2,136,516 -0.05(-1.11%)
Nov 11, 2022 4.240 4.525 4.210 4.510 3,151,220 +0.27(+6.37%)
Nov 10, 2022 4.130 4.380 4.130 4.240 2,332,962 +0.39(+10.13%)
Nov 09, 2022 3.990 4.030 3.820 3.850 1,751,092 -0.23(-5.64%)
Nov 08, 2022 4.120 4.130 3.860 4.080 2,728,805 -0.01(-0.24%)
Nov 07, 2022 3.940 4.130 3.850 4.090 2,741,747 +0.21(+5.41%)
Nov 04, 2022 4.010 4.285 3.740 3.880 3,878,224 -0.03(-0.77%)
Nov 03, 2022 3.870 4.350 3.800 3.910 10,442,723 +0.57(+17.07%)
Nov 02, 2022 3.680 3.700 3.335 3.340 2,854,430 -0.36(-9.73%)
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.