Vimeo Inc (V2ME34)
BOV
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 | 0.08 | 1.42857142857 | 5.6 | 5.68 | 5.6 | 42 | 5.68 | DR |
| 4 | 1.42 | 33.3333333333 | 4.26 | 5.69 | 3.83 | 108 | 5.4634375 | DR |
| 12 | 1.61 | 39.5577395577 | 4.07 | 5.69 | 3.83 | 378 | 4.36867472 | DR |
| 26 | 1.46 | 34.5971563981 | 4.22 | 5.74 | 3.55 | 20669 | 4.69166171 | DR |
| 52 | 1.83 | 47.5324675325 | 3.85 | 5.74 | 3.03 | 10485 | 4.6624354 | DR |
| 156 | -34.35 | -85.8106420185 | 40.03 | 41.35 | 3.03 | 4868 | 4.82964527 | DR |
| 260 | -27.89 | -83.0801310694 | 33.57 | 41.35 | 3.03 | 4767 | 4.83289576 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1724707740 | 5.68 | 0 | 0.00 | 5.68 | 5.68 | 5.68 | 5 |
| 1724448600 | 5.68 | 0.15 | 2.71 | 5.6 | 5.68 | 5.6 | 42 |
| 1724362200 | 5.53 | 0 | 0.00 | 5.53 | 5.53 | 5.53 | 0 |
| 1724275800 | 5.53 | 0 | 0.00 | 5.53 | 5.53 | 5.53 | 0 |
| 1724189400 | 5.53 | 0 | 0.00 | 5.53 | 5.53 | 5.53 | 0 |
| 1724103000 | 5.53 | 0 | 0.00 | 5.53 | 5.53 | 5.53 | 0 |
| 1723843800 | 5.53 | -0.16 | -2.81 | 5.55 | 5.55 | 5.53 | 29 |
| 1723757340 | 5.69 | 0.47 | 9.00 | 5.59 | 5.69 | 5.59 | 340 |
| 1723671000 | 5.22 | 0 | 0.00 | 5.22 | 5.22 | 5.22 | 0 |
| 1723584600 | 5.22 | 0 | 0.00 | 5.22 | 5.22 | 5.22 | 0 |
| 1723498200 | 5.22 | 0 | 0.00 | 5.22 | 5.22 | 5.22 | 0 |
| 1723239000 | 5.22 | -0.06 | -1.14 | 5.22 | 5.22 | 5.22 | 19 |
| 1723152600 | 5.28 | 1.04 | 24.53 | 3.83 | 5.28 | 3.83 | 430 |
| 1723066200 | 4.24 | 0 | 0.00 | 4.24 | 4.24 | 4.24 | 0 |
| 1722979800 | 4.24 | 0 | 0.00 | 4.24 | 4.24 | 4.24 | 0 |
| 1722893400 | 4.24 | 0 | 0.00 | 4.24 | 4.24 | 4.24 | 0 |
| 1722634200 | 4.24 | -0.16 | -3.64 | 4.24 | 4.24 | 4.24 | 1 |
| 1722547800 | 4.4 | 0.14 | 3.29 | 4.4 | 4.4 | 4.4 | 2 |
| 1722461400 | 4.26 | 0 | 0.00 | 4.26 | 4.26 | 4.26 | 0 |
| 1722375000 | 4.26 | 0 | 0.00 | 4.26 | 4.26 | 4.26 | 0 |
| 1722288600 | 4.26 | -0.04 | -0.93 | 4.26 | 4.26 | 4.26 | 1 |
| 1722029400 | 4.3 | 0 | 0.00 | 4.3 | 4.3 | 4.3 | 0 |
| 1721943000 | 4.3 | 0.13 | 3.12 | 4.3 | 4.3099999 | 4.3 | 2466 |
| 1721856540 | 4.17 | 0 | 0.00 | 4.17 | 4.17 | 4.17 | 0 |
| 1721770140 | 4.17 | 0.17 | 4.25 | 4.17 | 4.17 | 4.17 | 12 |
| 1721683800 | 4 | -0.09 | -2.20 | 4.29 | 4.29 | 4 | 201 |
| 1721424600 | 4.09 | 0 | 0.00 | 4.09 | 4.09 | 4.09 | 0 |
| 1721338200 | 4.09 | 0.1 | 2.51 | 4.07 | 4.09 | 4.07 | 2459 |
| 1721251800 | 3.99 | 0 | 0.00 | 3.99 | 3.99 | 3.99 | 0 |
| 1721165400 | 3.99 | 0 | 0.00 | 3.99 | 3.99 | 3.99 | 0 |
| 1721079000 | 3.99 | 0.05 | 1.27 | 3.99 | 3.99 | 3.99 | 26 |
| 1720819800 | 3.94 | 0 | 0.00 | 3.94 | 3.94 | 3.94 | 0 |
| 1720733400 | 3.94 | 0 | 0.00 | 3.94 | 3.94 | 3.94 | 0 |
| 1720647000 | 3.94 | 0 | 0.00 | 3.94 | 3.94 | 3.94 | 0 |
| 1720560600 | 3.94 | 0 | 0.00 | 3.94 | 3.94 | 3.94 | 0 |
| 1720474200 | 3.94 | 0 | 0.00 | 3.94 | 3.94 | 3.94 | 0 |
| 1720215000 | 3.94 | 0 | 0.00 | 3.94 | 3.94 | 3.94 | 0 |
| 1720128600 | 3.94 | 0 | 0.00 | 3.94 | 3.94 | 3.94 | 0 |
| 1720042200 | 3.94 | 0 | 0.00 | 3.94 | 3.94 | 3.94 | 0 |
| 1719955800 | 3.94 | 0 | 0.00 | 3.94 | 3.94 | 3.94 | 0 |
| 1719869400 | 3.94 | 0 | 0.00 | 3.94 | 3.94 | 3.94 | 0 |
| 1719610200 | 3.94 | 0 | 0.00 | 3.94 | 3.94 | 3.94 | 0 |
| 1719523800 | 3.94 | 0 | 0.00 | 3.94 | 3.94 | 3.94 | 0 |
| 1719437400 | 3.94 | 0 | 0.00 | 3.94 | 3.94 | 3.94 | 0 |
| 1719351000 | 3.94 | 0 | 0.00 | 3.94 | 3.94 | 3.94 | 0 |
| 1719264600 | 3.94 | -0.11 | -2.72 | 3.94 | 3.94 | 3.94 | 1 |
| 1719005400 | 4.05 | -0.02 | -0.49 | 4.05 | 4.05 | 4.05 | 1 |
| 1718919000 | 4.07 | 0 | 0.00 | 4.07 | 4.07 | 4.07 | 0 |
| 1718832600 | 4.07 | 0 | 0.00 | 4.07 | 4.07 | 4.07 | 0 |
| 1718746200 | 4.07 | 0 | 0.00 | 4.07 | 4.07 | 4.07 | 0 |
| 1718659800 | 4.07 | 0 | 0.00 | 4.07 | 4.07 | 4.07 | 0 |
| 1718400600 | 4.07 | 0 | 0.00 | 4.07 | 4.07 | 4.07 | 0 |
| 1718314200 | 4.07 | 0 | 0.00 | 4.07 | 4.07 | 4.07 | 0 |
| 1718227800 | 4.07 | 0 | 0.00 | 4.07 | 4.07 | 4.07 | 0 |
| 1718141400 | 4.07 | 0 | 0.00 | 4.07 | 4.07 | 4.07 | 0 |
| 1718055000 | 4.07 | 0 | 0.00 | 4.07 | 4.07 | 4.07 | 0 |
| 1717795800 | 4.07 | 0 | 0.00 | 4.07 | 4.07 | 4.07 | 0 |
| 1717709400 | 4.07 | 0 | 0.00 | 4.07 | 4.07 | 4.07 | 0 |
| 1717623000 | 4.07 | 0 | 0.00 | 4.07 | 4.07 | 4.07 | 0 |
| 1717536600 | 4.07 | 0 | 0.00 | 4.07 | 4.07 | 4.07 | 0 |
| 1717450200 | 4.07 | -0.03 | -0.73 | 4.07 | 4.07 | 4.07 | 14 |
| 1717190940 | 4.1 | 0 | 0.00 | 4.1 | 4.1 | 4.1 | 0 |
| 1717018140 | 4.1 | 0 | 0.00 | 4.1 | 4.1 | 4.1 | 0 |
| 1716931740 | 4.1 | 0 | 0.00 | 4.1 | 4.1 | 4.1 | 0 |
| 1716845340 | 4.1 | 0 | 0.00 | 4.1 | 4.1 | 4.1 | 1 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
