NASDAQ:VMEO
Vimeo Inc Stock Price (Quote)
$4.05
+0 (+0%)
At Close: May 17, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $3.44 | $4.28 | Friday, 17th May 2024 VMEO stock ended at $4.05. During the day the stock fluctuated 1.87% from a day low at $4.01 to a day high of $4.09. |
90 days | $3.44 | $5.77 | |
52 weeks | $3.02 | $5.77 |
Date | Open | High | Low | Close | Volume |
Dec 22, 2023 | $4.09 | $4.13 | $3.97 | $3.99 | 761 900 |
Dec 21, 2023 | $4.07 | $4.14 | $4.03 | $4.09 | 745 143 |
Dec 20, 2023 | $4.16 | $4.23 | $4.04 | $4.04 | 908 663 |
Dec 19, 2023 | $4.12 | $4.38 | $4.12 | $4.16 | 2 038 602 |
Dec 18, 2023 | $3.87 | $4.13 | $3.85 | $4.09 | 1 583 606 |
Dec 15, 2023 | $3.96 | $3.96 | $3.74 | $3.85 | 4 457 623 |
Dec 14, 2023 | $3.95 | $4.03 | $3.81 | $3.88 | 2 041 891 |
Dec 13, 2023 | $3.77 | $3.85 | $3.67 | $3.84 | 1 963 813 |
Dec 12, 2023 | $3.75 | $3.80 | $3.63 | $3.77 | 1 193 811 |
Dec 11, 2023 | $3.82 | $3.82 | $3.65 | $3.72 | 1 147 047 |
Dec 08, 2023 | $3.72 | $3.88 | $3.72 | $3.87 | 1 144 554 |
Dec 07, 2023 | $3.73 | $3.76 | $3.72 | $3.74 | 574 069 |
Dec 06, 2023 | $3.70 | $3.76 | $3.69 | $3.73 | 908 886 |
Dec 05, 2023 | $3.69 | $3.71 | $3.63 | $3.68 | 987 843 |
Dec 04, 2023 | $3.71 | $3.77 | $3.67 | $3.69 | 707 910 |
Dec 01, 2023 | $3.50 | $3.73 | $3.49 | $3.70 | 1 137 700 |
Nov 30, 2023 | $3.57 | $3.66 | $3.51 | $3.52 | 982 198 |
Nov 29, 2023 | $3.73 | $3.78 | $3.61 | $3.63 | 1 089 911 |
Nov 28, 2023 | $3.80 | $3.81 | $3.57 | $3.69 | 1 664 332 |
Nov 27, 2023 | $3.65 | $3.84 | $3.63 | $3.80 | 1 711 490 |
Nov 24, 2023 | $3.72 | $3.72 | $3.65 | $3.65 | 315 887 |
Nov 22, 2023 | $3.71 | $3.74 | $3.66 | $3.71 | 432 247 |
Nov 21, 2023 | $3.75 | $3.79 | $3.65 | $3.66 | 515 951 |
Nov 20, 2023 | $3.82 | $3.87 | $3.77 | $3.81 | 819 477 |
Nov 17, 2023 | $3.66 | $3.80 | $3.58 | $3.76 | 877 003 |
FAQ
What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
How can I use VMEO stock historical prices to predict future price movements?
Trend Analysis: Examine the VMEO stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
Why do the VMEO stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.
How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.