Vimeo Inc (VMEO)
NASDAQ
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.03 | -0.79575596817 | 3.77 | 3.845 | 3.555 | 1194012 | 3.67871699 | CS |
| 4 | 0.14 | 3.88888888889 | 3.6 | 3.91 | 3.555 | 1413917 | 3.71054617 | CS |
| 12 | 0.14 | 3.88888888889 | 3.6 | 4.28 | 3.555 | 1394125 | 3.80927719 | CS |
| 26 | 0.01 | 0.268096514745 | 3.73 | 5.77 | 3.44 | 2418112 | 4.20135271 | CS |
| 52 | -0.23 | -5.79345088161 | 3.97 | 5.77 | 3.015 | 1734723 | 4.06230389 | CS |
| 156 | -40.1 | -91.4689781022 | 43.84 | 47.4999 | 3.015 | 1898992 | 8.75894035 | CS |
| 260 | -43.41 | -92.0678685048 | 47.15 | 52.06 | 3.015 | 1900820 | 10.69236521 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721774100 | 3.76 | 0.11 | 2.87 | 3.64 | 3.78 | 3.61 | 1271110 |
| 1721687700 | 3.655 | 0.05 | 1.53 | 3.62 | 3.66 | 3.555 | 1151917 |
| 1721428500 | 3.6 | -0.03 | -0.83 | 3.65 | 3.655 | 3.575 | 1093464 |
| 1721342100 | 3.63 | -0.13 | -3.46 | 3.77 | 3.8 | 3.6 | 1456607 |
| 1721255700 | 3.76 | -0.05 | -1.31 | 3.77 | 3.845 | 3.725 | 996962 |
| 1721169300 | 3.81 | 0.17 | 4.67 | 3.67 | 3.83 | 3.65 | 1558477 |
| 1721082900 | 3.64 | -0.1 | -2.67 | 3.73 | 3.76 | 3.56 | 2677135 |
| 1720823700 | 3.74 | -0.04 | -1.06 | 3.84 | 3.84 | 3.74 | 1099426 |
| 1720737300 | 3.78 | 0.1 | 2.72 | 3.73 | 3.8 | 3.7 | 1207822 |
| 1720650900 | 3.68 | -0.04 | -1.08 | 3.75 | 3.79 | 3.61 | 1201722 |
| 1720564500 | 3.72 | 0.05 | 1.36 | 3.68 | 3.73 | 3.64 | 671897 |
| 1720478100 | 3.67 | -0.01 | -0.27 | 3.7 | 3.71 | 3.66 | 1062922 |
| 1720218900 | 3.68 | 0.01 | 0.27 | 3.64 | 3.76 | 3.625 | 1070028 |
| 1720040640 | 3.67 | 0 | 0.00 | 3.67 | 3.755 | 3.65 | 927946 |
| 1719959700 | 3.67 | -0.16 | -4.18 | 3.81 | 3.84 | 3.66 | 1030750 |
| 1719873300 | 3.83 | 0.1 | 2.68 | 3.77 | 3.91 | 3.74 | 1786460 |
| 1719614100 | 3.73 | -0.05 | -1.32 | 3.78 | 3.875 | 3.66 | 4375760 |
| 1719527700 | 3.78 | 0.13 | 3.56 | 3.66 | 3.78 | 3.62 | 994651 |
| 1719441300 | 3.65 | 0.03 | 0.83 | 3.6 | 3.67 | 3.58 | 1229372 |
| 1719354900 | 3.62 | -0.06 | -1.63 | 3.68 | 3.695 | 3.62 | 917029 |
| 1719268500 | 3.68 | -0.01 | -0.27 | 3.69 | 3.71 | 3.6 | 1810385 |
| 1719009300 | 3.69 | 0.01 | 0.27 | 3.74 | 3.8 | 3.685 | 2979025 |
| 1718922900 | 3.68 | -0.06 | -1.60 | 3.72 | 3.82 | 3.66 | 1285331 |
| 1718750100 | 3.74 | -0.17 | -4.35 | 3.88 | 3.89 | 3.73 | 1889637 |
| 1718663700 | 3.91 | 0.11 | 2.89 | 3.81 | 3.95 | 3.81 | 978528 |
| 1718404500 | 3.8 | -0.07 | -1.81 | 3.84 | 3.85 | 3.79 | 785327 |
| 1718318100 | 3.87 | -0.14 | -3.49 | 4.01 | 4.045 | 3.87 | 835834 |
| 1718231700 | 4.01 | 0.01 | 0.25 | 4.1222 | 4.16 | 4.01 | 1113033 |
| 1718145300 | 4 | -0.03 | -0.74 | 4 | 4.05 | 3.89 | 1509349 |
| 1718058900 | 4.03 | 0.2 | 5.22 | 3.79 | 4.09 | 3.79 | 3191996 |
| 1717799700 | 3.83 | -0.04 | -1.03 | 3.84 | 3.88 | 3.83 | 1580599 |
| 1717713300 | 3.87 | 0.02 | 0.52 | 3.85 | 3.92 | 3.8325 | 860802 |
| 1717626900 | 3.85 | 0.05 | 1.32 | 3.83 | 3.88 | 3.785 | 970682 |
| 1717540500 | 3.8 | -0.06 | -1.55 | 3.86 | 3.93 | 3.8 | 1589077 |
| 1717454100 | 3.86 | -0.02 | -0.52 | 3.94 | 3.96 | 3.85 | 902648 |
| 1717194900 | 3.88 | 0.04 | 1.04 | 3.85 | 3.915 | 3.8 | 1331040 |
| 1717108500 | 3.84 | -0.07 | -1.79 | 3.9 | 3.96 | 3.835 | 1342741 |
| 1717022100 | 3.91 | 0.08 | 2.09 | 3.79 | 3.95 | 3.79 | 1324485 |
| 1716935700 | 3.83 | 0.03 | 0.79 | 3.79 | 3.87 | 3.77 | 1244701 |
| 1716590100 | 3.8 | -0.04 | -1.04 | 3.86 | 3.86 | 3.77 | 1025408 |
| 1716503700 | 3.84 | -0.09 | -2.29 | 3.95 | 3.97 | 3.81 | 1332570 |
| 1716417300 | 3.93 | -0.03 | -0.76 | 3.92 | 3.97 | 3.87 | 1005150 |
| 1716330900 | 3.96 | -0.04 | -1.00 | 3.98 | 3.995 | 3.93 | 909429 |
| 1716244500 | 4 | -0.06 | -1.48 | 4.04 | 4.0599999 | 3.98 | 605944 |
| 1715985300 | 4.0599999 | 0.01 | 0.25 | 4.07 | 4.085 | 4.01 | 1562137 |
| 1715898900 | 4.05 | 0.06 | 1.50 | 3.98 | 4.08 | 3.98 | 1079624 |
| 1715812500 | 3.99 | -0.01 | -0.25 | 4.0199999 | 4.05 | 3.925 | 835030 |
| 1715726100 | 4 | -0.05 | -1.23 | 4.07 | 4.12 | 3.98 | 1479609 |
| 1715639700 | 4.05 | 0.23 | 6.02 | 3.87 | 4.05 | 3.858 | 1419376 |
| 1715380500 | 3.82 | -0.12 | -3.05 | 3.93 | 3.968 | 3.8 | 1976389 |
| 1715294100 | 3.94 | 0 | 0.00 | 4 | 4.13 | 3.9 | 1243974 |
| 1715207700 | 3.94 | 0.02 | 0.51 | 3.87 | 3.99 | 3.84 | 1248244 |
| 1715121300 | 3.92 | 0.12 | 3.16 | 4 | 4.28 | 3.82 | 3034459 |
| 1715034900 | 3.8 | 0.13 | 3.54 | 3.7 | 3.8275 | 3.65 | 1691671 |
| 1714775700 | 3.67 | 0.02 | 0.55 | 3.72 | 3.82 | 3.635 | 1186524 |
| 1714689300 | 3.65 | 0.02 | 0.55 | 3.66 | 3.73 | 3.6 | 1143645 |
| 1714602900 | 3.63 | 0.04 | 1.11 | 3.6 | 3.75 | 3.58 | 1379276 |
| 1714516500 | 3.59 | -0.07 | -1.91 | 3.66 | 3.715 | 3.57 | 2217662 |
| 1714430100 | 3.66 | -0.03 | -0.81 | 3.67 | 3.755 | 3.63 | 1950593 |
| 1714170900 | 3.69 | 0.19 | 5.43 | 3.53 | 3.69 | 3.52 | 1411948 |
| 1714084500 | 3.5 | -0.03 | -0.71 | 3.48 | 3.52 | 3.478 | 1283891 |
| 1713998100 | 3.525 | 0.02 | 0.43 | 3.53 | 3.59 | 3.5 | 1365357 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
