Please Enable JavaScript

www.laserfocusworld.comis using a security service for protection against online attacks.
The service requires full JavaScript support in order to view this website.

Please enable JavaScript on your browser and try again.

www.laserfocusworld.com is using a security service for protection against online attacks. This process is automatic. You will be redirected once the validation process is complete.

Vimeo, Inc. - Common Stock (NQ: VMEO )

6.970 +0.150 (+2.20%)

Streaming Delayed Price Updated: 10:57 AM EST, Dec 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 23, 2024	6.720	7.085	6.670	6.820	2,116,992	+0.10(+1.49%)
Dec 20, 2024	6.280	6.750	6.220	6.720	3,722,916	+0.25(+3.94%)
Dec 19, 2024	6.530	6.694	6.425	6.465	1,206,764	+0.00(+0.08%)
Dec 18, 2024	6.900	6.930	6.380	6.460	1,741,462	-0.43(-6.24%)
Dec 17, 2024	6.920	7.060	6.860	6.890	1,188,919	-0.09(-1.29%)
Dec 16, 2024	6.880	6.999	6.770	6.980	1,050,470	+0.14(+2.05%)
Dec 13, 2024	7.140	7.170	6.810	6.840	1,366,719	-0.30(-4.20%)
Dec 12, 2024	7.260	7.375	7.100	7.140	1,528,823	-0.17(-2.33%)
Dec 11, 2024	7.450	7.450	7.125	7.310	2,062,366	-0.01(-0.14%)
Dec 10, 2024	7.570	7.900	7.250	7.320	5,156,953	+0.32(+4.57%)
Dec 09, 2024	6.990	7.080	6.740	7.000	1,532,920	+0.04(+0.57%)
Dec 06, 2024	6.850	7.120	6.820	6.960	2,043,510	+0.17(+2.50%)
Dec 05, 2024	6.740	6.880	6.680	6.790	1,358,444	+0.04(+0.59%)
Dec 04, 2024	6.760	6.905	6.670	6.750	1,209,897	+0.05(+0.75%)
Dec 03, 2024	6.560	6.800	6.560	6.700	1,132,925	+0.09(+1.36%)
Dec 02, 2024	6.580	6.650	6.470	6.610	954,516	+0.08(+1.23%)
Nov 29, 2024	6.720	6.745	6.530	6.530	518,028	-0.18(-2.68%)
Nov 27, 2024	6.670	6.766	6.670	6.710	729,993	+0.02(+0.30%)
Nov 26, 2024	6.710	6.750	6.610	6.690	1,046,256	-0.04(-0.59%)
Nov 25, 2024	6.860	7.005	6.720	6.730	1,923,062	-0.05(-0.74%)
Nov 22, 2024	6.660	6.855	6.655	6.780	1,165,053	+0.12(+1.80%)
Nov 21, 2024	6.550	6.715	6.420	6.660	740,228	+0.13(+1.99%)
Nov 20, 2024	6.470	6.600	6.350	6.530	729,790	+0.09(+1.40%)
Nov 19, 2024	6.230	6.450	6.230	6.440	1,070,774	+0.13(+2.06%)
Nov 18, 2024	6.490	6.510	6.270	6.310	1,250,736	-0.17(-2.62%)
Nov 15, 2024	6.570	6.610	6.390	6.480	1,077,886	-0.07(-1.07%)
Nov 14, 2024	6.710	6.750	6.525	6.550	1,167,226	-0.10(-1.50%)
Nov 13, 2024	6.760	6.870	6.625	6.650	2,362,226	-0.11(-1.63%)
Nov 12, 2024	7.110	7.120	6.740	6.760	2,282,191	-0.38(-5.32%)
Nov 11, 2024	7.060	7.275	6.910	7.140	2,426,410	+0.35(+5.15%)
Nov 08, 2024	6.980	7.030	6.750	6.790	2,089,813	-0.21(-3.00%)
Nov 07, 2024	6.820	7.165	6.730	7.000	2,850,907	+0.26(+3.86%)
Nov 06, 2024	7.110	7.180	6.670	6.740	3,449,238	-0.22(-3.16%)
Nov 05, 2024	6.080	7.060	5.990	6.960	14,437,826	+2.15(+44.70%)
Nov 04, 2024	4.860	4.925	4.645	4.810	1,625,483	-0.05(-1.03%)
Nov 01, 2024	4.790	4.880	4.760	4.860	709,097	+0.09(+1.89%)
Oct 31, 2024	4.850	4.865	4.750	4.770	569,113	-0.11(-2.25%)
Oct 30, 2024	4.880	4.950	4.870	4.880	522,371	+0.01(+0.21%)
Oct 29, 2024	4.830	4.900	4.805	4.870	520,938	+0.01(+0.21%)
Oct 28, 2024	4.850	4.920	4.790	4.860	766,078	+0.08(+1.67%)
Oct 25, 2024	4.730	4.790	4.700	4.780	782,126	+0.06(+1.27%)
Oct 24, 2024	4.700	4.730	4.635	4.720	663,346	+0.04(+0.85%)
Oct 23, 2024	4.820	4.840	4.670	4.680	533,061	-0.17(-3.51%)
Oct 22, 2024	4.850	4.860	4.810	4.850	659,162	-0.01(-0.21%)
Oct 21, 2024	4.920	4.920	4.810	4.860	809,238	-0.07(-1.42%)
Oct 18, 2024	4.920	4.960	4.910	4.930	634,181	+0.04(+0.82%)
Oct 17, 2024	4.990	5.000	4.845	4.890	520,863	-0.11(-2.20%)
Oct 16, 2024	5.060	5.060	4.960	5.000	675,015	+0.00(+0.00%)
Oct 15, 2024	4.810	5.050	4.750	5.000	819,259	+0.18(+3.73%)
Oct 14, 2024	4.980	4.980	4.800	4.820	640,612	-0.15(-3.02%)
Oct 11, 2024	4.890	4.995	4.860	4.970	688,057	+0.08(+1.64%)
Oct 10, 2024	4.800	4.960	4.760	4.890	869,821	+0.06(+1.24%)
Oct 09, 2024	4.910	4.930	4.770	4.830	995,911	-0.08(-1.63%)
Oct 08, 2024	4.780	4.950	4.750	4.910	1,066,910	+0.16(+3.37%)
Oct 07, 2024	4.890	4.910	4.700	4.750	710,362	-0.18(-3.65%)
Oct 04, 2024	4.920	4.960	4.885	4.930	603,114	+0.08(+1.65%)
Oct 03, 2024	4.820	4.935	4.760	4.850	857,412	-0.04(-0.82%)
Oct 02, 2024	5.020	5.050	4.880	4.890	726,199	-0.11(-2.20%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.