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

Vimeo, Inc. - Common Stock (NQ: VMEO )

6.720 +0.270 (+4.19%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 20, 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 (%)
Dec 20, 2024 6.280 6.750 6.220 6.720 3,722,916 +0.25(+3.94%)
Dec 19, 2024 6.530 6.694 6.425 6.465 1,206,764 +0.00(+0.08%)
Dec 18, 2024 6.900 6.930 6.380 6.460 1,741,462 -0.43(-6.24%)
Dec 17, 2024 6.920 7.060 6.860 6.890 1,188,919 -0.09(-1.29%)
Dec 16, 2024 6.880 6.999 6.770 6.980 1,050,470 +0.14(+2.05%)
Dec 13, 2024 7.140 7.170 6.810 6.840 1,366,719 -0.30(-4.20%)
Dec 12, 2024 7.260 7.375 7.100 7.140 1,528,823 -0.17(-2.33%)
Dec 11, 2024 7.450 7.450 7.125 7.310 2,062,366 -0.01(-0.14%)
Dec 10, 2024 7.570 7.900 7.250 7.320 5,156,953 +0.32(+4.57%)
Dec 09, 2024 6.990 7.080 6.740 7.000 1,532,920 +0.04(+0.57%)
Dec 06, 2024 6.850 7.120 6.820 6.960 2,043,510 +0.17(+2.50%)
Dec 05, 2024 6.740 6.880 6.680 6.790 1,358,444 +0.04(+0.59%)
Dec 04, 2024 6.760 6.905 6.670 6.750 1,209,897 +0.05(+0.75%)
Dec 03, 2024 6.560 6.800 6.560 6.700 1,132,925 +0.09(+1.36%)
Dec 02, 2024 6.580 6.650 6.470 6.610 954,516 +0.08(+1.23%)
Nov 29, 2024 6.720 6.745 6.530 6.530 518,028 -0.18(-2.68%)
Nov 27, 2024 6.670 6.766 6.670 6.710 729,993 +0.02(+0.30%)
Nov 26, 2024 6.710 6.750 6.610 6.690 1,046,256 -0.04(-0.59%)
Nov 25, 2024 6.860 7.005 6.720 6.730 1,923,062 -0.05(-0.74%)
Nov 22, 2024 6.660 6.855 6.655 6.780 1,165,053 +0.12(+1.80%)
Nov 21, 2024 6.550 6.715 6.420 6.660 740,228 +0.13(+1.99%)
Nov 20, 2024 6.470 6.600 6.350 6.530 729,790 +0.09(+1.40%)
Nov 19, 2024 6.230 6.450 6.230 6.440 1,070,774 +0.13(+2.06%)
Nov 18, 2024 6.490 6.510 6.270 6.310 1,250,736 -0.17(-2.62%)
Nov 15, 2024 6.570 6.610 6.390 6.480 1,077,886 -0.07(-1.07%)
Nov 14, 2024 6.710 6.750 6.525 6.550 1,167,226 -0.10(-1.50%)
Nov 13, 2024 6.760 6.870 6.625 6.650 2,362,226 -0.11(-1.63%)
Nov 12, 2024 7.110 7.120 6.740 6.760 2,282,191 -0.38(-5.32%)
Nov 11, 2024 7.060 7.275 6.910 7.140 2,426,410 +0.35(+5.15%)
Nov 08, 2024 6.980 7.030 6.750 6.790 2,089,813 -0.21(-3.00%)
Nov 07, 2024 6.820 7.165 6.730 7.000 2,850,907 +0.26(+3.86%)
Nov 06, 2024 7.110 7.180 6.670 6.740 3,449,238 -0.22(-3.16%)
Nov 05, 2024 6.080 7.060 5.990 6.960 14,437,826 +2.15(+44.70%)
Nov 04, 2024 4.860 4.925 4.645 4.810 1,625,483 -0.05(-1.03%)
Nov 01, 2024 4.790 4.880 4.760 4.860 709,097 +0.09(+1.89%)
Oct 31, 2024 4.850 4.865 4.750 4.770 569,113 -0.11(-2.25%)
Oct 30, 2024 4.880 4.950 4.870 4.880 522,371 +0.01(+0.21%)
Oct 29, 2024 4.830 4.900 4.805 4.870 520,938 +0.01(+0.21%)
Oct 28, 2024 4.850 4.920 4.790 4.860 766,078 +0.08(+1.67%)
Oct 25, 2024 4.730 4.790 4.700 4.780 782,126 +0.06(+1.27%)
Oct 24, 2024 4.700 4.730 4.635 4.720 663,346 +0.04(+0.85%)
Oct 23, 2024 4.820 4.840 4.670 4.680 533,061 -0.17(-3.51%)
Oct 22, 2024 4.850 4.860 4.810 4.850 659,162 -0.01(-0.21%)
Oct 21, 2024 4.920 4.920 4.810 4.860 809,238 -0.07(-1.42%)
Oct 18, 2024 4.920 4.960 4.910 4.930 634,181 +0.04(+0.82%)
Oct 17, 2024 4.990 5.000 4.845 4.890 520,863 -0.11(-2.20%)
Oct 16, 2024 5.060 5.060 4.960 5.000 675,015 +0.00(+0.00%)
Oct 15, 2024 4.810 5.050 4.750 5.000 819,259 +0.18(+3.73%)
Oct 14, 2024 4.980 4.980 4.800 4.820 640,612 -0.15(-3.02%)
Oct 11, 2024 4.890 4.995 4.860 4.970 688,057 +0.08(+1.64%)
Oct 10, 2024 4.800 4.960 4.760 4.890 869,821 +0.06(+1.24%)
Oct 09, 2024 4.910 4.930 4.770 4.830 995,911 -0.08(-1.63%)
Oct 08, 2024 4.780 4.950 4.750 4.910 1,066,910 +0.16(+3.37%)
Oct 07, 2024 4.890 4.910 4.700 4.750 710,362 -0.18(-3.65%)
Oct 04, 2024 4.920 4.960 4.885 4.930 603,114 +0.08(+1.65%)
Oct 03, 2024 4.820 4.935 4.760 4.850 857,412 -0.04(-0.82%)
Oct 02, 2024 5.020 5.050 4.880 4.890 726,199 -0.11(-2.20%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.