Register for streaming realtime charts, analysis tools, and prices.
VMEO Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 17 2024 | 4.06 | 0.01 | 0.25% | 4.07 | 4.085 | 4.01 | 1,562,137 |
| May 16 2024 | 4.05 | 0.06 | 1.50% | 3.98 | 4.08 | 3.98 | 1,079,624 |
| May 15 2024 | 3.99 | -0.01 | -0.25% | 4.02 | 4.05 | 3.925 | 835,030 |
| May 14 2024 | 4.00 | -0.05 | -1.23% | 4.07 | 4.12 | 3.98 | 1,479,609 |
| May 13 2024 | 4.05 | 0.23 | 6.02% | 3.87 | 4.05 | 3.858 | 1,419,376 |
| May 10 2024 | 3.82 | -0.12 | -3.05% | 3.93 | 3.968 | 3.80 | 1,976,389 |
| May 09 2024 | 3.94 | 0.00 | 0.00% | 4.00 | 4.13 | 3.90 | 1,243,974 |
| May 08 2024 | 3.94 | 0.02 | 0.51% | 3.87 | 3.99 | 3.84 | 1,248,244 |
| May 07 2024 | 3.92 | 0.12 | 3.16% | 4.00 | 4.28 | 3.82 | 3,034,459 |
| May 06 2024 | 3.80 | 0.13 | 3.54% | 3.70 | 3.8275 | 3.65 | 1,691,671 |
| May 03 2024 | 3.67 | 0.02 | 0.55% | 3.72 | 3.82 | 3.635 | 1,186,524 |
| May 02 2024 | 3.65 | 0.02 | 0.55% | 3.66 | 3.73 | 3.60 | 1,143,645 |
| May 01 2024 | 3.63 | 0.04 | 1.11% | 3.60 | 3.75 | 3.58 | 1,379,276 |
| Apr 30 2024 | 3.59 | -0.07 | -1.91% | 3.66 | 3.715 | 3.57 | 2,217,662 |
| Apr 29 2024 | 3.66 | -0.03 | -0.81% | 3.67 | 3.755 | 3.63 | 1,950,593 |
| Apr 26 2024 | 3.69 | 0.19 | 5.43% | 3.53 | 3.69 | 3.52 | 1,411,948 |
| Apr 25 2024 | 3.50 | -0.03 | -0.71% | 3.49 | 3.52 | 3.43 | 1,392,272 |
| Apr 24 2024 | 3.525 | 0.02 | 0.43% | 3.53 | 3.59 | 3.50 | 1,365,357 |
| Apr 23 2024 | 3.51 | 0.01 | 0.29% | 3.51 | 3.60 | 3.44 | 2,255,949 |
| Apr 22 2024 | 3.50 | -0.03 | -0.85% | 3.53 | 3.564 | 3.46 | 1,518,196 |
| Apr 19 2024 | 3.53 | -0.02 | -0.56% | 3.51 | 3.58 | 3.49 | 1,704,911 |
| Apr 18 2024 | 3.55 | 0.03 | 0.85% | 3.52 | 3.65 | 3.52 | 1,396,938 |
| Apr 17 2024 | 3.52 | -0.08 | -2.22% | 3.61 | 3.65 | 3.51 | 1,728,651 |
| Apr 16 2024 | 3.60 | 0.08 | 2.27% | 3.54 | 3.68 | 3.4592 | 2,711,060 |
| Apr 15 2024 | 3.52 | -0.09 | -2.49% | 3.63 | 3.69 | 3.52 | 1,994,965 |
| Apr 12 2024 | 3.61 | -0.09 | -2.43% | 3.67 | 3.68 | 3.60 | 1,684,401 |
| Apr 11 2024 | 3.70 | 0.04 | 1.09% | 3.71 | 3.84 | 3.66 | 1,248,745 |
| Apr 10 2024 | 3.66 | -0.16 | -4.19% | 3.73 | 3.81 | 3.65 | 3,047,627 |
| Apr 09 2024 | 3.82 | 0.12 | 3.24% | 3.72 | 4.09 | 3.69 | 5,948,530 |
| Apr 08 2024 | 3.70 | -0.06 | -1.60% | 3.79 | 3.84 | 3.69 | 1,953,604 |
| Apr 05 2024 | 3.76 | -0.04 | -1.05% | 3.81 | 3.83 | 3.735 | 2,925,316 |
| Apr 04 2024 | 3.80 | -0.01 | -0.26% | 3.85 | 3.94 | 3.80 | 2,600,946 |
| Apr 03 2024 | 3.81 | -0.08 | -2.06% | 3.86 | 3.92 | 3.76 | 3,110,868 |
| Apr 02 2024 | 3.89 | -0.11 | -2.75% | 3.95 | 4.03 | 3.88 | 2,784,363 |
| Apr 01 2024 | 4.00 | -0.09 | -2.20% | 4.11 | 4.11 | 3.99 | 2,750,525 |
| Mar 28 2024 | 4.09 | -0.10 | -2.39% | 4.20 | 4.35 | 3.99 | 4,937,283 |
| Mar 27 2024 | 4.19 | 0.30 | 7.71% | 3.92 | 4.20 | 3.89 | 9,576,047 |
| Mar 26 2024 | 3.89 | -0.06 | -1.52% | 4.00 | 4.17 | 3.65 | 14,110,791 |
| Mar 25 2024 | 3.95 | -1.48 | -27.26% | 5.342 | 5.56 | 3.71 | 24,471,166 |
| Mar 22 2024 | 5.43 | -0.23 | -4.06% | 5.61 | 5.61 | 5.42 | 5,502,142 |
| Mar 21 2024 | 5.66 | 0.02 | 0.35% | 5.70 | 5.77 | 5.59 | 3,927,280 |
| Mar 20 2024 | 5.64 | 0.06 | 1.08% | 5.58 | 5.72 | 5.37 | 4,574,895 |
| Mar 19 2024 | 5.58 | 0.00 | 0.00% | 5.62 | 5.65 | 5.44 | 3,370,028 |
| Mar 18 2024 | 5.58 | 0.20 | 3.72% | 5.38 | 5.77 | 5.34 | 5,612,181 |
| Mar 15 2024 | 5.38 | 0.03 | 0.56% | 5.27 | 5.48 | 5.27 | 3,981,510 |
| Mar 14 2024 | 5.35 | -0.06 | -1.11% | 5.38 | 5.45 | 5.28 | 2,770,179 |
| Mar 13 2024 | 5.41 | -0.06 | -1.10% | 5.47 | 5.47 | 5.21 | 3,245,690 |
| Mar 12 2024 | 5.47 | 0.13 | 2.43% | 5.46 | 5.53 | 5.29 | 5,730,508 |
| Mar 11 2024 | 5.34 | 0.39 | 7.88% | 4.95 | 5.365 | 4.95 | 5,826,637 |
| Mar 08 2024 | 4.95 | -0.16 | -3.13% | 5.18 | 5.32 | 4.93 | 3,786,374 |
| Mar 07 2024 | 5.11 | 0.47 | 10.13% | 4.73 | 5.25 | 4.69 | 4,151,117 |
| Mar 06 2024 | 4.64 | -0.06 | -1.28% | 4.76 | 4.81 | 4.465 | 5,126,629 |
| Mar 05 2024 | 4.70 | -0.30 | -6.00% | 4.93 | 5.46 | 4.62 | 7,339,799 |
| Mar 04 2024 | 5.00 | -0.01 | -0.20% | 5.08 | 5.22 | 4.88 | 3,250,031 |
| Mar 01 2024 | 5.01 | 0.22 | 4.59% | 4.83 | 5.13 | 4.68 | 3,320,364 |
| Feb 29 2024 | 4.79 | 0.23 | 5.04% | 4.67 | 4.845 | 4.555 | 3,035,696 |
| Feb 28 2024 | 4.56 | 0.06 | 1.33% | 4.57 | 4.66 | 4.465 | 2,833,920 |
| Feb 27 2024 | 4.50 | 0.30 | 7.14% | 4.25 | 4.575 | 4.22 | 2,828,635 |
| Feb 26 2024 | 4.20 | 0.23 | 5.79% | 4.03 | 4.29 | 4.00 | 2,293,139 |
| Feb 23 2024 | 3.97 | -0.03 | -0.75% | 4.03 | 4.08 | 3.9512 | 1,658,295 |
| Feb 22 2024 | 4.00 | 0.32 | 8.70% | 3.60 | 4.065 | 3.5702 | 3,371,182 |
| Feb 21 2024 | 3.68 | -0.15 | -3.92% | 3.83 | 3.83 | 3.66 | 1,937,313 |
| Feb 20 2024 | 3.83 | -0.09 | -2.30% | 3.89 | 3.98 | 3.82 | 1,654,300 |
