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

Vimeo Inc (NQ: VMEO )

3.670 +0.080 (+2.23%)
Streaming Delayed Price Updated: 9:35 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 (%)
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 4.670 4.480 4.580 1,334,619 +0.05(+1.10%)
Jun 14, 2023 4.590 4.741 4.515 4.530 1,545,917 -0.04(-0.88%)
Jun 13, 2023 4.440 4.688 4.431 4.570 1,812,717 +0.15(+3.39%)
Jun 12, 2023 4.490 4.690 4.420 4.420 1,903,260 -0.02(-0.45%)
Jun 09, 2023 4.090 4.520 4.090 4.440 2,460,533 +0.36(+8.82%)
Jun 08, 2023 4.160 4.190 4.060 4.080 1,045,621 -0.09(-2.16%)
Jun 07, 2023 4.270 4.370 4.170 4.170 1,220,376 -0.09(-2.11%)
Jun 06, 2023 4.160 4.320 4.120 4.260 1,194,695 +0.07(+1.67%)
Jun 05, 2023 4.100 4.320 4.100 4.190 1,531,866 +0.02(+0.48%)
Jun 02, 2023 3.860 4.220 3.860 4.170 2,188,558 +0.36(+9.45%)
Jun 01, 2023 3.670 3.850 3.590 3.810 1,215,936 +0.14(+3.81%)
May 31, 2023 3.710 3.785 3.610 3.670 1,667,635 -0.07(-1.87%)
May 30, 2023 3.890 3.890 3.690 3.740 1,321,253 -0.11(-2.86%)
May 26, 2023 3.760 3.880 3.750 3.850 1,295,169 +0.09(+2.39%)
May 25, 2023 3.900 3.949 3.740 3.760 888,163 -0.13(-3.34%)
May 24, 2023 3.950 4.030 3.880 3.890 863,280 -0.06(-1.52%)
May 23, 2023 3.900 4.015 3.900 3.950 2,693,212 +0.03(+0.77%)
May 22, 2023 3.710 3.960 3.710 3.920 2,321,997 +0.23(+6.23%)
May 19, 2023 3.780 3.830 3.680 3.690 1,769,544 -0.06(-1.60%)
May 18, 2023 3.600 3.760 3.590 3.750 2,067,647 +0.10(+2.74%)
May 17, 2023 3.580 3.685 3.550 3.650 2,133,759 +0.09(+2.53%)
May 16, 2023 3.630 3.680 3.520 3.560 1,419,583 -0.08(-2.20%)
May 15, 2023 3.550 3.640 3.520 3.640 1,552,818 +0.08(+2.25%)
May 12, 2023 3.590 3.610 3.515 3.560 1,625,094 +0.01(+0.28%)
May 11, 2023 3.540 3.585 3.455 3.550 7,323,778 +0.02(+0.57%)
May 10, 2023 3.560 3.710 3.495 3.530 4,969,849 +0.04(+1.15%)
May 09, 2023 3.520 3.620 3.460 3.490 1,428,076 -0.07(-1.97%)
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%)
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.