Vimeo Inc (VMEO)
NASDAQ
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.2 | 3.00751879699 | 6.65 | 6.85 | 6.3 | 1140687 | 6.55918521 | CS |
| 4 | 0.44 | 6.86427457098 | 6.41 | 7.14 | 6.25 | 1091503 | 6.61545765 | CS |
| 12 | 0.19 | 2.85285285285 | 6.66 | 7.9 | 5.91 | 1367887 | 6.70720415 | CS |
| 26 | 1.7 | 33.0097087379 | 5.15 | 7.9 | 4.635 | 1318271 | 6.17660161 | CS |
| 52 | 2.85 | 71.25 | 4 | 7.9 | 3.43 | 1901837 | 4.91127535 | CS |
| 156 | -6.05 | -46.8992248062 | 12.9 | 13.77 | 3.015 | 1786731 | 5.28220242 | CS |
| 260 | -40.3 | -85.4718981972 | 47.15 | 52.06 | 3.015 | 1823769 | 10.1339101 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739576100 | 6.67 | 0.04 | 0.60 | 6.66 | 6.735 | 6.63 | 982879 |
| 1739489700 | 6.63 | 0.18 | 2.71 | 6.57 | 6.71 | 6.45 | 1067956 |
| 1739403300 | 6.455 | -0.01 | -0.08 | 6.35 | 6.5199999 | 6.35 | 709056 |
| 1739316900 | 6.46 | -0.14 | -2.12 | 6.51 | 6.64 | 6.45 | 891711 |
| 1739230500 | 6.6 | 0.02 | 0.30 | 6.67 | 6.705 | 6.565 | 1406325 |
| 1738971300 | 6.58 | -0.05 | -0.75 | 6.655 | 6.6849999 | 6.49 | 1505775 |
| 1738884900 | 6.63 | -0.19 | -2.79 | 6.83 | 6.865 | 6.63 | 820500 |
| 1738798500 | 6.82 | -0.11 | -1.59 | 6.85 | 6.9 | 6.735 | 624117 |
| 1738712100 | 6.93 | 0.29 | 4.37 | 6.65 | 6.96 | 6.6505 | 962040 |
| 1738625700 | 6.64 | -0.07 | -1.04 | 6.5 | 6.77 | 6.48 | 782238 |
| 1738366500 | 6.71 | -0.1 | -1.47 | 6.84 | 6.96 | 6.6849999 | 992243 |
| 1738280100 | 6.81 | 0.16 | 2.41 | 6.74 | 6.875 | 6.71 | 825878 |
| 1738193700 | 6.65 | -0.22 | -3.20 | 6.86 | 6.901 | 6.5964 | 1404850 |
| 1738107300 | 6.87 | 0.17 | 2.54 | 6.74 | 7.14 | 6.63 | 1883291 |
| 1738020900 | 6.7 | 0.18 | 2.76 | 6.3 | 6.75 | 6.3 | 1623938 |
| 1737761700 | 6.5199999 | 0.27 | 4.32 | 6.39 | 6.585 | 6.335 | 884762 |
| 1737675300 | 6.25 | 0 | 0.00 | 6.25 | 6.25 | 6.25 | 0 |
| 1737588900 | 6.25 | -0.1 | -1.57 | 6.35 | 6.3605 | 6.25 | 980430 |
| 1737502500 | 6.35 | 0.09 | 1.44 | 6.315 | 6.44 | 6.2699999 | 1237003 |
| 1737156900 | 6.26 | 0 | 0.00 | 6.41 | 6.43 | 6.25 | 810831 |
| 1737070500 | 6.26 | -0.11 | -1.73 | 6.37 | 6.37 | 6.22 | 737667 |
| 1736984100 | 6.37 | 0.27 | 4.43 | 6.18 | 6.45 | 6.18 | 1305351 |
| 1736897700 | 6.1 | 0 | 0.00 | 6.16 | 6.25 | 6.05 | 1402876 |
| 1736811300 | 6.1 | 0.02 | 0.33 | 5.99 | 6.14 | 5.91 | 935526 |
| 1736552100 | 6.08 | -0.34 | -5.30 | 6.2699999 | 6.2699999 | 6.08 | 994265 |
| 1736379300 | 6.42 | 0.01 | 0.16 | 6.3279 | 6.59 | 6.295 | 1698586 |
| 1736292900 | 6.41 | -0.43 | -6.29 | 6.822 | 6.9 | 6.335 | 2650811 |
| 1736206500 | 6.84 | 0.19 | 2.86 | 6.7 | 6.89 | 6.7 | 1399775 |
| 1735947300 | 6.65 | 0.17 | 2.62 | 6.55 | 6.69 | 6.46 | 843440 |
| 1735860900 | 6.48 | 0.08 | 1.25 | 6.4705 | 6.62 | 6.425 | 899825 |
| 1735688100 | 6.4 | -0.13 | -1.99 | 6.54 | 6.5599999 | 6.4 | 1629820 |
| 1735601700 | 6.53 | -0.13 | -1.95 | 6.53 | 6.62 | 6.41 | 1417420 |
| 1735342500 | 6.66 | -0.32 | -4.58 | 6.97 | 6.98 | 6.63 | 1603548 |
| 1735256100 | 6.98 | 0.02 | 0.29 | 6.95 | 7.05 | 6.86 | 908679 |
| 1735077840 | 6.96 | 0.14 | 2.05 | 6.88 | 7.01 | 6.75 | 829812 |
| 1734996900 | 6.82 | 0.1 | 1.49 | 6.72 | 7.085 | 6.67 | 2116130 |
| 1734737700 | 6.72 | 0.27 | 4.19 | 6.36 | 6.75 | 6.355 | 3517418 |
| 1734651300 | 6.45 | -0.01 | -0.15 | 6.61 | 6.6936 | 6.425 | 1418622 |
| 1734564900 | 6.46 | -0.43 | -6.24 | 6.93 | 6.93 | 6.38 | 1723907 |
| 1734478500 | 6.89 | -0.09 | -1.29 | 6.89 | 7.06 | 6.86 | 1156573 |
| 1734392100 | 6.98 | 0.14 | 2.05 | 6.8644 | 6.9989 | 6.77 | 1028692 |
| 1734132900 | 6.84 | -0.3 | -4.20 | 7.13 | 7.14 | 6.81 | 1334224 |
| 1734046500 | 7.14 | -0.17 | -2.33 | 7.21 | 7.375 | 7.1 | 1491656 |
| 1733960100 | 7.31 | -0.01 | -0.14 | 7.34 | 7.375 | 7.125 | 2035915 |
| 1733873700 | 7.32 | 0.32 | 4.57 | 7.36 | 7.9 | 7.25 | 4994066 |
| 1733787300 | 7 | 0.04 | 0.57 | 6.935 | 7.02 | 6.74 | 1480988 |
| 1733528100 | 6.96 | 0.17 | 2.50 | 6.86 | 7.12 | 6.86 | 2028056 |
| 1733441700 | 6.79 | 0.04 | 0.59 | 6.76 | 6.88 | 6.6804 | 1341483 |
| 1733355300 | 6.75 | 0.05 | 0.75 | 6.755 | 6.905 | 6.72 | 1193325 |
| 1733268900 | 6.7 | 0.09 | 1.36 | 6.5999 | 6.8 | 6.58 | 1120054 |
| 1733182500 | 6.61 | 0.08 | 1.23 | 6.58 | 6.65 | 6.47 | 947152 |
| 1732917840 | 6.53 | -0.18 | -2.68 | 6.72 | 6.73 | 6.53 | 517597 |
| 1732750500 | 6.71 | 0.02 | 0.30 | 6.67 | 6.7661 | 6.67 | 726004 |
| 1732664100 | 6.69 | -0.04 | -0.59 | 6.71 | 6.75 | 6.62 | 1014036 |
| 1732577700 | 6.73 | -0.05 | -0.74 | 6.86 | 7.005 | 6.72 | 1908475 |
| 1732318500 | 6.78 | 0.12 | 1.80 | 6.73 | 6.855 | 6.66 | 1138212 |
| 1732232100 | 6.66 | 0.13 | 1.99 | 6.55 | 6.715 | 6.42 | 739146 |
| 1732145700 | 6.53 | 0.09 | 1.40 | 6.55 | 6.57 | 6.35 | 699259 |
| 1732059300 | 6.44 | 0.13 | 2.06 | 6.295 | 6.45 | 6.295 | 1044832 |
| 1731972900 | 6.3099999 | -0.17 | -2.62 | 6.49 | 6.51 | 6.2699999 | 1243402 |
| 1731713700 | 6.48 | -0.07 | -1.07 | 6.57 | 6.59 | 6.39 | 1073516 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
