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 |
Aug 02, 2023 | $4.50 | $4.80 | $4.28 | $4.68 | 3 015 643 |
Aug 01, 2023 | $4.12 | $4.12 | $3.97 | $4.09 | 1 318 200 |
Jul 31, 2023 | $4.03 | $4.13 | $4.00 | $4.12 | 1 070 814 |
Jul 28, 2023 | $3.89 | $4.01 | $3.87 | $4.01 | 942 280 |
Jul 27, 2023 | $3.96 | $3.99 | $3.79 | $3.81 | 722 957 |
Jul 26, 2023 | $3.82 | $3.91 | $3.79 | $3.91 | 1 341 844 |
Jul 25, 2023 | $3.85 | $3.89 | $3.77 | $3.79 | 769 280 |
Jul 24, 2023 | $3.97 | $3.94 | $3.81 | $3.83 | 740 210 |
Jul 21, 2023 | $4.02 | $4.01 | $3.88 | $3.88 | 783 130 |
Jul 20, 2023 | $3.94 | $4.01 | $3.88 | $3.92 | 886 213 |
Jul 19, 2023 | $3.95 | $4.10 | $3.94 | $3.95 | 1 118 717 |
Jul 18, 2023 | $4.14 | $4.17 | $3.91 | $3.95 | 2 106 848 |
Jul 17, 2023 | $4.19 | $4.31 | $4.14 | $4.18 | 886 774 |
Jul 14, 2023 | $4.36 | $4.37 | $4.18 | $4.20 | 786 781 |
Jul 13, 2023 | $4.34 | $4.50 | $4.32 | $4.35 | 1 128 894 |
Jul 12, 2023 | $4.35 | $4.38 | $4.24 | $4.30 | 1 233 638 |
Jul 11, 2023 | $4.12 | $4.26 | $4.10 | $4.25 | 1 126 071 |
Jul 10, 2023 | $3.86 | $4.14 | $3.86 | $4.10 | 1 626 766 |
Jul 07, 2023 | $3.76 | $3.96 | $3.76 | $3.86 | 2 370 307 |
Jul 06, 2023 | $4.00 | $3.96 | $3.64 | $3.74 | 3 191 524 |
Jul 05, 2023 | $4.10 | $4.13 | $4.03 | $4.03 | 692 355 |
Jul 03, 2023 | $4.11 | $4.18 | $4.09 | $4.16 | 338 970 |
Jun 30, 2023 | $4.22 | $4.22 | $4.12 | $4.12 | 668 071 |
Jun 29, 2023 | $4.11 | $4.24 | $4.10 | $4.15 | 931 033 |
Jun 28, 2023 | $4.07 | $4.14 | $3.95 | $4.12 | 1 619 706 |
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.