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

Historical Prices

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.