Vimeo Inc (4KS)
TG
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 | -0.55 | -9.64912280702 | 5.7 | 5.75 | 5.0999999 | 1222 | 5.3079071 | DE |
| 4 | -1.3 | -20.1550387597 | 6.45 | 6.85 | 5.05 | 2401 | 5.71007588 | DE |
| 12 | -1.3 | -20.1550387597 | 6.45 | 7.05 | 5.05 | 2189 | 6.08905425 | DE |
| 26 | 0.6300001 | 13.9380556181 | 4.5199999 | 7.45 | 4.3 | 2157 | 5.79722043 | DE |
| 52 | 0.57 | 12.4454148472 | 4.58 | 7.45 | 3.14 | 2911 | 4.592338 | DE |
| 156 | 1.47 | 39.9456521739 | 3.68 | 7.45 | 2.84 | 3179 | 4.17913779 | DE |
| 260 | 1.47 | 39.9456521739 | 3.68 | 7.45 | 2.84 | 3179 | 4.17913779 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741382820 | 5.0999999 | 0 | 0.00 | 5.0999999 | 5.0999999 | 5.0999999 | 0 |
| 1741296420 | 5.0999999 | -0.15 | -2.86 | 5.3 | 5.3 | 5.0999999 | 1100 |
| 1741210020 | 5.25 | 0.1 | 1.94 | 5.25 | 5.25 | 5.15 | 431 |
| 1741123620 | 5.15 | -0.55 | -9.65 | 5.3499999 | 5.3499999 | 5.15 | 1932 |
| 1741037220 | 5.7 | 0.15 | 2.70 | 5.7 | 5.75 | 5.7 | 1425 |
| 1740778020 | 5.55 | 0 | 0.00 | 5.55 | 5.55 | 5.55 | 0 |
| 1740691620 | 5.55 | -0.05 | -0.89 | 5.6 | 5.6 | 5.55 | 130 |
| 1740605220 | 5.6 | 0.1 | 1.82 | 5.6 | 5.6 | 5.6 | 1112 |
| 1740518820 | 5.5 | 0.3 | 5.77 | 5.3 | 5.5 | 5.3 | 2327 |
| 1740432420 | 5.2 | -0.1 | -1.89 | 5.25 | 5.25 | 5.05 | 1734 |
| 1740173220 | 5.3 | 0.15 | 2.91 | 5.25 | 5.3 | 5.25 | 440 |
| 1740086820 | 5.15 | -1.3 | -20.16 | 5.6 | 5.6 | 5.05 | 15449 |
| 1740000420 | 6.45 | -0.05 | -0.77 | 6.6 | 6.85 | 6.3 | 4723 |
| 1739914020 | 6.5 | -0.05 | -0.76 | 6.45 | 6.5 | 6.45 | 5035 |
| 1739827620 | 6.55 | 0.2 | 3.15 | 6.5 | 6.55 | 6.4 | 865 |
| 1739568420 | 6.35 | -0.1 | -1.55 | 6.4 | 6.4 | 6 | 2449 |
| 1739482020 | 6.45 | 0.25 | 4.03 | 6.15 | 6.45 | 6.15 | 480 |
| 1739395620 | 6.2 | -0.05 | -0.80 | 6.15 | 6.2 | 6.15 | 1075 |
| 1739309220 | 6.25 | -0.2 | -3.10 | 6.25 | 6.25 | 6.25 | 965 |
| 1739222820 | 6.45 | 0 | 0.00 | 6.45 | 6.45 | 6.45 | 1550 |
| 1738963620 | 6.45 | 0 | 0.00 | 6.45 | 6.45 | 6.45 | 0 |
| 1738877220 | 6.45 | -0.1 | -1.53 | 6.5 | 6.5 | 6.4 | 1610 |
| 1738790820 | 6.55 | -0.1 | -1.50 | 6.55 | 6.55 | 6.55 | 1200 |
| 1738704420 | 6.65 | 0.15 | 2.31 | 6.65 | 6.65 | 6.65 | 150 |
| 1738618020 | 6.5 | -0.2 | -2.99 | 6.6 | 6.7 | 6.4 | 4595 |
| 1738358820 | 6.7 | 0.1 | 1.52 | 6.65 | 6.7 | 6.5 | 858 |
| 1738272420 | 6.6 | 0.2 | 3.12 | 6.5 | 6.6 | 6.5 | 102 |
| 1738186020 | 6.4 | -0.3 | -4.48 | 6.5 | 6.7 | 6.4 | 782 |
| 1738099620 | 6.7 | 0.35 | 5.51 | 6.35 | 6.7 | 6.35 | 1762 |
| 1738013220 | 6.35 | 0.1 | 1.60 | 6.1 | 6.35 | 6.05 | 5003 |
| 1737754020 | 6.25 | 0.3 | 5.04 | 6.15 | 6.25 | 6.15 | 3010 |
| 1737667620 | 5.95 | -0.05 | -0.83 | 5.95 | 5.95 | 5.95 | 3467 |
| 1737581220 | 6 | -0.1 | -1.64 | 6.15 | 6.15 | 6 | 3648 |
| 1737494820 | 6.1 | -0.05 | -0.81 | 6.1 | 6.1 | 6.05 | 1256 |
| 1737408420 | 6.15 | 0 | 0.00 | 6.15 | 6.15 | 6.15 | 0 |
| 1737149220 | 6.15 | 0.15 | 2.50 | 6.15 | 6.15 | 6.15 | 1820 |
| 1737062820 | 6 | 0 | 0.00 | 6 | 6 | 6 | 0 |
| 1736976420 | 6 | 0 | 0.00 | 6 | 6 | 6 | 0 |
| 1736890020 | 6 | 0.05 | 0.84 | 6 | 6.05 | 6 | 1250 |
| 1736803620 | 5.95 | -0.25 | -4.03 | 5.9 | 5.95 | 5.9 | 140 |
| 1736544420 | 6.2 | -0.1 | -1.59 | 6.2 | 6.2 | 6.2 | 700 |
| 1736458020 | 6.3 | 0.1 | 1.61 | 6.3 | 6.3 | 6.3 | 400 |
| 1736371620 | 6.2 | 0.05 | 0.81 | 6.3 | 6.3 | 6.2 | 600 |
| 1736285220 | 6.15 | -0.45 | -6.82 | 6.4 | 6.4 | 6.15 | 3072 |
| 1736198820 | 6.6 | 0.2 | 3.12 | 6.45 | 6.6 | 6.4 | 2053 |
| 1735939620 | 6.4 | 0.1 | 1.59 | 6.5 | 6.5 | 6.4 | 330 |
| 1735853220 | 6.3 | 0.1 | 1.61 | 6.1 | 6.3 | 6.1 | 681 |
| 1735594020 | 6.2 | -0.3 | -4.62 | 6.3 | 6.3 | 6.2 | 425 |
| 1735334820 | 6.5 | -0.1 | -1.52 | 6.75 | 7.05 | 6.35 | 17456 |
| 1734989220 | 6.6 | 0.7 | 11.86 | 6.35 | 6.65 | 6.35 | 880 |
| 1734730020 | 5.9 | -0.45 | -7.09 | 6.1 | 6.1 | 5.9 | 1766 |
| 1734643620 | 6.35 | 0.1 | 1.60 | 6.2 | 6.35 | 6.2 | 235 |
| 1734557220 | 6.25 | -0.4 | -6.02 | 6.25 | 6.25 | 6.15 | 3250 |
| 1734470820 | 6.65 | 0.2 | 3.10 | 6.55 | 6.7 | 6.55 | 1110 |
| 1734384420 | 6.45 | -0.1 | -1.53 | 6.45 | 6.45 | 6.45 | 405 |
| 1734125220 | 6.55 | -0.3 | -4.38 | 6.75 | 6.75 | 6.55 | 844 |
| 1734038820 | 6.85 | 0.05 | 0.74 | 7 | 7 | 6.85 | 721 |
| 1733952420 | 6.8 | -0.15 | -2.16 | 7.05 | 7.15 | 6.8 | 4936 |
| 1733866020 | 6.95 | 0.35 | 5.30 | 6.75 | 7.45 | 6.75 | 4746 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
