Vimeo Inc (VMEO)
NASDAQ
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.47 | 7.19754977029 | 6.53 | 7.0483 | 6.4 | 1197626 | 6.49750759 | CS |
| 4 | 0.065 | 0.937274693583 | 6.935 | 7.9 | 6.355 | 1690596 | 6.86842568 | CS |
| 12 | 2.02 | 40.562248996 | 4.98 | 7.9 | 4.635 | 1558096 | 6.5817683 | CS |
| 26 | 3.3 | 89.1891891892 | 3.7 | 7.9 | 3.445 | 1414151 | 5.56534996 | CS |
| 52 | 3.27 | 87.6675603217 | 3.73 | 7.9 | 3.44 | 1898998 | 4.71931622 | CS |
| 156 | -8.26 | -54.128440367 | 15.26 | 16.8 | 3.015 | 1838407 | 5.67849866 | CS |
| 260 | -40.15 | -85.1537645811 | 47.15 | 52.06 | 3.015 | 1841458 | 10.21114912 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736206500 | 6.84 | 0.19 | 2.86 | 6.71 | 6.89 | 6.7 | 1417174 |
| 1735947300 | 6.65 | 0.17 | 2.62 | 6.5199999 | 6.69 | 6.46 | 850981 |
| 1735860900 | 6.48 | 0.08 | 1.25 | 6.46 | 6.62 | 6.425 | 923893 |
| 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 | 1428572 |
| 1735342500 | 6.66 | -0.32 | -4.58 | 6.97 | 7.005 | 6.63 | 1625632 |
| 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 | 2116992 |
| 1734737700 | 6.72 | 0.27 | 4.19 | 6.28 | 6.75 | 6.22 | 3722915 |
| 1734651300 | 6.45 | -0.01 | -0.15 | 6.53 | 6.6936 | 6.425 | 1462651 |
| 1734564900 | 6.46 | -0.43 | -6.24 | 6.93 | 6.93 | 6.38 | 1741687 |
| 1734478500 | 6.89 | -0.09 | -1.29 | 6.92 | 7.06 | 6.86 | 1188919 |
| 1734392100 | 6.98 | 0.14 | 2.05 | 6.88 | 6.9989 | 6.77 | 1050490 |
| 1734132900 | 6.84 | -0.3 | -4.20 | 7.14 | 7.17 | 6.81 | 1365715 |
| 1734046500 | 7.14 | -0.17 | -2.33 | 7.26 | 7.375 | 7.1 | 1528823 |
| 1733960100 | 7.31 | -0.01 | -0.14 | 7.5 | 7.5 | 7.125 | 2062438 |
| 1733873700 | 7.32 | 0.32 | 4.57 | 7.57 | 7.9 | 7.25 | 5156962 |
| 1733787300 | 7 | 0.04 | 0.57 | 6.99 | 7.08 | 6.74 | 1532920 |
| 1733528100 | 6.96 | 0.17 | 2.50 | 6.85 | 7.12 | 6.82 | 2043443 |
| 1733441700 | 6.79 | 0.04 | 0.59 | 6.74 | 6.88 | 6.6804 | 1358444 |
| 1733355300 | 6.75 | 0.05 | 0.75 | 6.755 | 6.905 | 6.67 | 1209897 |
| 1733268900 | 6.7 | 0.09 | 1.36 | 6.5599999 | 6.8 | 6.5599999 | 1132925 |
| 1733182500 | 6.61 | 0.08 | 1.23 | 6.58 | 6.65 | 6.47 | 954516 |
| 1732917840 | 6.53 | -0.18 | -2.68 | 6.72 | 6.745 | 6.53 | 518028 |
| 1732750500 | 6.71 | 0.02 | 0.30 | 6.67 | 6.7661 | 6.67 | 729990 |
| 1732664100 | 6.69 | -0.04 | -0.59 | 6.71 | 6.75 | 6.61 | 1046256 |
| 1732577700 | 6.73 | -0.05 | -0.74 | 6.86 | 7.005 | 6.72 | 1916847 |
| 1732318500 | 6.78 | 0.12 | 1.80 | 6.66 | 6.855 | 6.655 | 1165046 |
| 1732232100 | 6.66 | 0.13 | 1.99 | 6.55 | 6.715 | 6.42 | 740312 |
| 1732145700 | 6.53 | 0.09 | 1.40 | 6.47 | 6.6 | 6.35 | 729800 |
| 1732059300 | 6.44 | 0.13 | 2.06 | 6.23 | 6.45 | 6.23 | 1070787 |
| 1731972900 | 6.3099999 | -0.17 | -2.62 | 6.49 | 6.51 | 6.2699999 | 1250736 |
| 1731713700 | 6.48 | -0.07 | -1.07 | 6.57 | 6.61 | 6.39 | 1077856 |
| 1731627300 | 6.55 | -0.1 | -1.50 | 6.71 | 6.75 | 6.525 | 1167246 |
| 1731540900 | 6.65 | -0.11 | -1.63 | 6.76 | 6.87 | 6.625 | 2362226 |
| 1731454500 | 6.76 | -0.38 | -5.32 | 7.11 | 7.12 | 6.74 | 2282192 |
| 1731368100 | 7.14 | 0.35 | 5.15 | 7.06 | 7.275 | 6.91 | 2426413 |
| 1731108900 | 6.79 | -0.21 | -3.00 | 6.98 | 7.03 | 6.75 | 2089389 |
| 1731022500 | 7 | 0.26 | 3.86 | 6.82 | 7.165 | 6.73 | 2850971 |
| 1730936100 | 6.74 | -0.22 | -3.16 | 7.11 | 7.18 | 6.67 | 3307657 |
| 1730849700 | 6.96 | 2.15 | 44.70 | 6.08 | 7.06 | 5.99 | 14439345 |
| 1730763300 | 4.8099999 | -0.05 | -1.03 | 4.86 | 4.925 | 4.6449999 | 1629900 |
| 1730500500 | 4.86 | 0.09 | 1.89 | 4.79 | 4.88 | 4.76 | 709068 |
| 1730414100 | 4.7699999 | -0.11 | -2.25 | 4.85 | 4.865 | 4.75 | 567828 |
| 1730327700 | 4.88 | 0.01 | 0.21 | 4.88 | 4.95 | 4.87 | 522371 |
| 1730241300 | 4.87 | 0.01 | 0.21 | 4.83 | 4.9 | 4.805 | 520938 |
| 1730154900 | 4.86 | 0.08 | 1.67 | 4.85 | 4.92 | 4.79 | 766077 |
| 1729895700 | 4.78 | 0.06 | 1.27 | 4.73 | 4.79 | 4.7 | 781423 |
| 1729809300 | 4.72 | 0.04 | 0.85 | 4.7 | 4.73 | 4.635 | 663041 |
| 1729722900 | 4.68 | -0.17 | -3.51 | 4.82 | 4.84 | 4.67 | 532961 |
| 1729636500 | 4.85 | -0.01 | -0.21 | 4.85 | 4.86 | 4.8099999 | 659137 |
| 1729550100 | 4.86 | -0.07 | -1.42 | 4.92 | 4.92 | 4.8099999 | 809238 |
| 1729290900 | 4.93 | 0.04 | 0.82 | 4.92 | 4.96 | 4.91 | 633811 |
| 1729204500 | 4.89 | -0.1 | -2.00 | 4.99 | 5 | 4.845 | 520862 |
| 1729118100 | 4.99 | -0.01 | -0.20 | 5.0599999 | 5.0599999 | 4.9599 | 675015 |
| 1729031700 | 5 | 0.18 | 3.73 | 4.8099999 | 5.05 | 4.75 | 819158 |
| 1728945300 | 4.82 | -0.15 | -3.02 | 4.98 | 4.98 | 4.8 | 640612 |
| 1728686100 | 4.97 | 0.08 | 1.64 | 4.89 | 4.995 | 4.86 | 688056 |
| 1728599700 | 4.89 | 0.06 | 1.24 | 4.8 | 4.96 | 4.76 | 869821 |
| 1728513300 | 4.83 | -0.08 | -1.63 | 4.91 | 4.93 | 4.7699999 | 995911 |
| 1728426900 | 4.91 | 0.16 | 3.37 | 4.78 | 4.95 | 4.75 | 1066910 |
| 1728340500 | 4.75 | -0.18 | -3.65 | 4.89 | 4.93 | 4.7 | 709762 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
