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

Vimeo Inc (NQ: VMEO )

6.710 +0.020 (+0.30%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 27, 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 (%)
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 6.530 729,785 +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 7.110 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 4.680 532,961 -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 4.930 602,714 +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%)
Oct 01, 2024 5.060 5.085 4.960 5.000 852,842 -0.05(-0.99%)
Sep 30, 2024 5.130 5.205 5.040 5.050 929,031 -0.10(-1.94%)
Sep 27, 2024 5.180 5.210 5.125 5.150 897,386 -0.01(-0.19%)
Sep 26, 2024 5.160 5.200 5.100 5.160 900,352 +0.08(+1.57%)
Sep 25, 2024 5.050 5.120 5.010 5.080 846,369 +0.03(+0.59%)
Sep 24, 2024 5.020 5.100 4.930 5.050 1,189,048 +0.07(+1.41%)
Sep 23, 2024 5.150 5.150 4.975 4.980 1,028,198 -0.12(-2.35%)
Sep 20, 2024 5.050 5.170 5.040 5.100 2,238,821 +0.02(+0.39%)
Sep 19, 2024 5.190 5.190 5.045 5.080 1,306,346 +0.04(+0.79%)
Sep 18, 2024 5.100 5.150 5.025 5.040 1,476,937 -0.06(-1.18%)
Sep 17, 2024 5.140 5.150 4.985 5.100 1,643,970 +0.03(+0.59%)
Sep 16, 2024 5.200 5.220 5.060 5.070 664,938 -0.15(-2.87%)
Sep 13, 2024 5.160 5.265 5.120 5.220 829,890 +0.12(+2.35%)
Sep 12, 2024 5.080 5.150 4.975 5.100 652,997 +0.09(+1.80%)
Sep 11, 2024 5.070 5.118 4.990 5.010 778,780 -0.11(-2.15%)
Sep 10, 2024 5.110 5.160 5.040 5.120 769,005 +0.05(+0.99%)
Sep 09, 2024 5.050 5.130 4.995 5.070 869,880 +0.02(+0.40%)
Sep 06, 2024 5.240 5.280 4.902 5.050 1,474,276 -0.19(-3.63%)
Sep 05, 2024 5.210 5.380 5.200 5.240 888,821 +0.02(+0.38%)
Sep 04, 2024 5.220 5.340 5.145 5.220 817,677 -0.03(-0.57%)
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.