Below are the 735 trading days of historical prices for VMEO.
| # | Exchange | Symbol | Date | Open | High | Low | Close | 735 | NASDAQ | VMEO | Fri, Apr 19, 2024 | 3.51 | 3.58 | 3.49 | 3.53 | 734 | NASDAQ | VMEO | Thu, Apr 18, 2024 | 3.52 | 3.65 | 3.52 | 3.55 | 733 | NASDAQ | VMEO | Wed, Apr 17, 2024 | 3.61 | 3.65 | 3.51 | 3.52 | 732 | NASDAQ | VMEO | Tue, Apr 16, 2024 | 3.54 | 3.68 | 3.46 | 3.60 | 731 | NASDAQ | VMEO | Mon, Apr 15, 2024 | 3.63 | 3.69 | 3.52 | 3.52 | 730 | NASDAQ | VMEO | Fri, Apr 12, 2024 | 3.66 | 3.68 | 3.60 | 3.61 | 729 | NASDAQ | VMEO | Thu, Apr 11, 2024 | 3.71 | 3.84 | 3.66 | 3.70 | 728 | NASDAQ | VMEO | Wed, Apr 10, 2024 | 3.73 | 3.81 | 3.65 | 3.66 | 727 | NASDAQ | VMEO | Tue, Apr 9, 2024 | 3.72 | 4.09 | 3.69 | 3.82 | 726 | NASDAQ | VMEO | Mon, Apr 8, 2024 | 3.79 | 3.84 | 3.69 | 3.70 | 725 | NASDAQ | VMEO | Fri, Apr 5, 2024 | 3.81 | 3.83 | 3.74 | 3.76 | 724 | NASDAQ | VMEO | Thu, Apr 4, 2024 | 3.85 | 3.94 | 3.80 | 3.80 | 723 | NASDAQ | VMEO | Wed, Apr 3, 2024 | 3.86 | 3.92 | 3.76 | 3.81 | 722 | NASDAQ | VMEO | Tue, Apr 2, 2024 | 3.95 | 4.03 | 3.88 | 3.89 | 721 | NASDAQ | VMEO | Mon, Apr 1, 2024 | 4.11 | 4.11 | 3.99 | 4.00 | 720 | NASDAQ | VMEO | Thu, Mar 28, 2024 | 4.20 | 4.35 | 3.99 | 4.09 | 719 | NASDAQ | VMEO | Wed, Mar 27, 2024 | 3.92 | 4.20 | 3.89 | 4.19 | 718 | NASDAQ | VMEO | Tue, Mar 26, 2024 | 4.00 | 4.17 | 3.65 | 3.89 | 717 | NASDAQ | VMEO | Mon, Mar 25, 2024 | 5.34 | 5.56 | 3.71 | 3.95 | 716 | NASDAQ | VMEO | Fri, Mar 22, 2024 | 5.61 | 5.61 | 5.42 | 5.43 | 715 | NASDAQ | VMEO | Thu, Mar 21, 2024 | 5.70 | 5.77 | 5.59 | 5.66 | 714 | NASDAQ | VMEO | Wed, Mar 20, 2024 | 5.58 | 5.72 | 5.37 | 5.64 | 713 | NASDAQ | VMEO | Tue, Mar 19, 2024 | 5.62 | 5.65 | 5.44 | 5.58 | 712 | NASDAQ | VMEO | Mon, Mar 18, 2024 | 5.38 | 5.77 | 5.34 | 5.58 | 711 | NASDAQ | VMEO | Fri, Mar 15, 2024 | 5.27 | 5.48 | 5.27 | 5.38 | 710 | NASDAQ | VMEO | Thu, Mar 14, 2024 | 5.38 | 5.45 | 5.28 | 5.35 | 709 | NASDAQ | VMEO | Wed, Mar 13, 2024 | 5.47 | 5.47 | 5.21 | 5.41 | 708 | NASDAQ | VMEO | Tue, Mar 12, 2024 | 5.46 | 5.53 | 5.29 | 5.47 | 707 | NASDAQ | VMEO | Mon, Mar 11, 2024 | 5.00 | 5.37 | 4.96 | 5.34 | 706 | NASDAQ | VMEO | Fri, Mar 8, 2024 | 5.18 | 5.32 | 4.93 | 4.95 | 705 | NASDAQ | VMEO | Thu, Mar 7, 2024 | 4.73 | 5.25 | 4.69 | 5.11 | 704 | NASDAQ | VMEO | Wed, Mar 6, 2024 | 4.76 | 4.81 | 4.47 | 4.64 | 703 | NASDAQ | VMEO | Tue, Mar 5, 2024 | 4.93 | 5.46 | 4.62 | 4.70 | 702 | NASDAQ | VMEO | Mon, Mar 4, 2024 | 5.08 | 5.22 | 4.88 | 5.00 | 701 | NASDAQ | VMEO | Fri, Mar 1, 2024 | 4.83 | 5.13 | 4.68 | 5.01 | 700 | NASDAQ | VMEO | Thu, Feb 29, 2024 | 4.67 | 4.85 | 4.56 | 4.79 | 699 | NASDAQ | VMEO | Wed, Feb 28, 2024 | 4.57 | 4.66 | 4.47 | 4.56 | 698 | NASDAQ | VMEO | Tue, Feb 27, 2024 | 4.25 | 4.58 | 4.22 | 4.50 | 697 | NASDAQ | VMEO | Mon, Feb 26, 2024 | 4.03 | 4.29 | 4.00 | 4.20 | 696 | NASDAQ | VMEO | Fri, Feb 23, 2024 | 4.02 | 4.08 | 3.95 | 3.97 | 695 | NASDAQ | VMEO | Thu, Feb 22, 2024 | 3.60 | 4.07 | 3.57 | 4.00 | 694 | NASDAQ | VMEO | Wed, Feb 21, 2024 | 3.83 | 3.83 | 3.66 | 3.68 | 693 | NASDAQ | VMEO | Tue, Feb 20, 2024 | 3.89 | 3.98 | 3.82 | 3.83 | 692 | NASDAQ | VMEO | Fri, Feb 16, 2024 | 4.02 | 4.03 | 3.83 | 3.92 | 691 | NASDAQ | VMEO | Thu, Feb 15, 2024 | 4.04 | 4.05 | 3.93 | 4.04 | 690 | NASDAQ | VMEO | Wed, Feb 14, 2024 | 4.00 | 4.10 | 3.97 | 3.99 | 689 | NASDAQ | VMEO | Tue, Feb 13, 2024 | 4.04 | 4.10 | 3.89 | 3.95 | 688 | NASDAQ | VMEO | Mon, Feb 12, 2024 | 4.03 | 4.21 | 3.99 | 4.17 | 687 | NASDAQ | VMEO | Fri, Feb 9, 2024 | 3.77 | 4.03 | 3.77 | 4.01 | 686 | NASDAQ | VMEO | Thu, Feb 8, 2024 | 3.78 | 3.86 | 3.70 | 3.76 | 685 | NASDAQ | VMEO | Wed, Feb 7, 2024 | 3.83 | 3.85 | 3.70 | 3.76 | 684 | NASDAQ | VMEO | Tue, Feb 6, 2024 | 3.82 | 3.94 | 3.79 | 3.83 | 683 | NASDAQ | VMEO | Mon, Feb 5, 2024 | 3.96 | 3.97 | 3.83 | 3.84 | 682 | NASDAQ | VMEO | Fri, Feb 2, 2024 | 4.00 | 4.08 | 3.91 | 4.02 | 681 | NASDAQ | VMEO | Thu, Feb 1, 2024 | 3.99 | 4.03 | 3.88 | 3.97 | 680 | NASDAQ | VMEO | Wed, Jan 31, 2024 | 4.00 | 4.10 | 3.96 | 3.97 | 679 | NASDAQ | VMEO | Tue, Jan 30, 2024 | 3.91 | 4.07 | 3.90 | 4.04 | 678 | NASDAQ | VMEO | Mon, Jan 29, 2024 | 3.71 | 3.94 | 3.70 | 3.93 | 677 | NASDAQ | VMEO | Fri, Jan 26, 2024 | 3.75 | 3.82 | 3.70 | 3.70 | 676 | NASDAQ | VMEO | Thu, Jan 25, 2024 | 3.72 | 3.77 | 3.67 | 3.71 | 675 | NASDAQ | VMEO | Wed, Jan 24, 2024 | 3.73 | 3.74 | 3.68 | 3.70 | 674 | NASDAQ | VMEO | Tue, Jan 23, 2024 | 3.76 | 3.79 | 3.68 | 3.68 | 673 | NASDAQ | VMEO | Mon, Jan 22, 2024 | 3.70 | 3.79 | 3.68 | 3.71 | 672 | NASDAQ | VMEO | Fri, Jan 19, 2024 | 3.70 | 3.71 | 3.64 | 3.69 | 671 | NASDAQ | VMEO | Thu, Jan 18, 2024 | 3.69 | 3.72 | 3.66 | 3.68 | 670 | NASDAQ | VMEO | Wed, Jan 17, 2024 | 3.69 | 3.69 | 3.60 | 3.68 | 669 | NASDAQ | VMEO | Tue, Jan 16, 2024 | 3.67 | 3.71 | 3.64 | 3.69 | 668 | NASDAQ | VMEO | Fri, Jan 12, 2024 | 3.74 | 3.79 | 3.68 | 3.69 | 667 | NASDAQ | VMEO | Thu, Jan 11, 2024 | 3.69 | 3.75 | 3.66 | 3.70 | 666 | NASDAQ | VMEO | Wed, Jan 10, 2024 | 3.67 | 3.75 | 3.65 | 3.69 | 665 | NASDAQ | VMEO | Tue, Jan 9, 2024 | 3.70 | 3.74 | 3.68 | 3.69 | 664 | NASDAQ | VMEO | Mon, Jan 8, 2024 | 3.73 | 3.78 | 3.71 | 3.76 | 663 | NASDAQ | VMEO | Fri, Jan 5, 2024 | 3.62 | 3.75 | 3.62 | 3.72 | 662 | NASDAQ | VMEO | Thu, Jan 4, 2024 | 3.80 | 3.83 | 3.76 | 3.77 | 661 | NASDAQ | VMEO | Wed, Jan 3, 2024 | 3.79 | 3.85 | 3.69 | 3.80 | 660 | NASDAQ | VMEO | Tue, Jan 2, 2024 | 3.89 | 3.93 | 3.80 | 3.81 | 659 | NASDAQ | VMEO | Fri, Dec 29, 2023 | 4.00 | 4.04 | 3.90 | 3.92 | 658 | NASDAQ | VMEO | Thu, Dec 28, 2023 | 4.00 | 4.03 | 3.97 | 3.99 | 657 | NASDAQ | VMEO | Wed, Dec 27, 2023 | 4.00 | 4.05 | 3.97 | 3.99 | 656 | NASDAQ | VMEO | Tue, Dec 26, 2023 | 3.99 | 4.03 | 3.93 | 4.00 | 655 | NASDAQ | VMEO | Fri, Dec 22, 2023 | 4.09 | 4.13 | 3.97 | 3.99 | 654 | NASDAQ | VMEO | Thu, Dec 21, 2023 | 4.07 | 4.14 | 4.03 | 4.09 | 653 | NASDAQ | VMEO | Wed, Dec 20, 2023 | 4.16 | 4.23 | 4.04 | 4.04 | 652 | NASDAQ | VMEO | Tue, Dec 19, 2023 | 4.12 | 4.39 | 4.12 | 4.16 | 651 | NASDAQ | VMEO | Mon, Dec 18, 2023 | 3.87 | 4.13 | 3.85 | 4.09 | 650 | NASDAQ | VMEO | Fri, Dec 15, 2023 | 3.96 | 3.96 | 3.74 | 3.85 | 649 | NASDAQ | VMEO | Thu, Dec 14, 2023 | 3.95 | 4.03 | 3.81 | 3.88 | 648 | NASDAQ | VMEO | Wed, Dec 13, 2023 | 3.77 | 3.85 | 3.67 | 3.84 | 647 | NASDAQ | VMEO | Tue, Dec 12, 2023 | 3.75 | 3.80 | 3.63 | 3.77 | 646 | NASDAQ | VMEO | Mon, Dec 11, 2023 | 3.82 | 3.82 | 3.65 | 3.72 | 645 | NASDAQ | VMEO | Fri, Dec 8, 2023 | 3.72 | 3.88 | 3.72 | 3.87 | 644 | NASDAQ | VMEO | Thu, Dec 7, 2023 | 3.73 | 3.76 | 3.72 | 3.74 | 643 | NASDAQ | VMEO | Wed, Dec 6, 2023 | 3.70 | 3.77 | 3.68 | 3.73 | 642 | NASDAQ | VMEO | Tue, Dec 5, 2023 | 3.69 | 3.71 | 3.63 | 3.68 | 641 | NASDAQ | VMEO | Mon, Dec 4, 2023 | 3.71 | 3.77 | 3.66 | 3.69 | 640 | NASDAQ | VMEO | Fri, Dec 1, 2023 | 3.50 | 3.73 | 3.48 | 3.70 | 639 | NASDAQ | VMEO | Thu, Nov 30, 2023 | 3.57 | 3.66 | 3.51 | 3.52 | 638 | NASDAQ | VMEO | Wed, Nov 29, 2023 | 3.73 | 3.78 | 3.61 | 3.63 | 637 | NASDAQ | VMEO | Tue, Nov 28, 2023 | 3.80 | 3.81 | 3.57 | 3.69 | 636 | NASDAQ | VMEO | Mon, Nov 27, 2023 | 3.65 | 3.84 | 3.63 | 3.80 | 635 | NASDAQ | VMEO | Fri, Nov 24, 2023 | 3.72 | 3.73 | 3.65 | 3.65 | 634 | NASDAQ | VMEO | Wed, Nov 22, 2023 | 3.71 | 3.74 | 3.66 | 3.71 | 633 | NASDAQ | VMEO | Tue, Nov 21, 2023 | 3.75 | 3.79 | 3.65 | 3.66 | 632 | NASDAQ | VMEO | Mon, Nov 20, 2023 | 3.82 | 3.87 | 3.77 | 3.81 | 631 | NASDAQ | VMEO | Fri, Nov 17, 2023 | 3.66 | 3.80 | 3.58 | 3.76 | 630 | NASDAQ | VMEO | Thu, Nov 16, 2023 | 3.75 | 3.75 | 3.60 | 3.63 | 629 | NASDAQ | VMEO | Wed, Nov 15, 2023 | 3.71 | 3.91 | 3.71 | 3.79 | 628 | NASDAQ | VMEO | Tue, Nov 14, 2023 | 3.63 | 3.68 | 3.61 | 3.65 | 627 | NASDAQ | VMEO | Mon, Nov 13, 2023 | 3.55 | 3.57 | 3.47 | 3.51 | 626 | NASDAQ | VMEO | Fri, Nov 10, 2023 | 3.51 | 3.58 | 3.43 | 3.55 | 625 | NASDAQ | VMEO | Thu, Nov 9, 2023 | 3.63 | 3.67 | 3.49 | 3.49 | 624 | NASDAQ | VMEO | Wed, Nov 8, 2023 | 3.58 | 3.73 | 3.54 | 3.62 | 623 | NASDAQ | VMEO | Tue, Nov 7, 2023 | 3.98 | 4.19 | 3.53 | 3.56 | 622 | NASDAQ | VMEO | Mon, Nov 6, 2023 | 3.32 | 3.38 | 3.25 | 3.35 | 621 | NASDAQ | VMEO | Fri, Nov 3, 2023 | 3.21 | 3.30 | 3.21 | 3.28 | 620 | NASDAQ | VMEO | Thu, Nov 2, 2023 | 3.13 | 3.25 | 3.09 | 3.12 | 619 | NASDAQ | VMEO | Wed, Nov 1, 2023 | 3.07 | 3.11 | 3.02 | 3.07 | 618 | NASDAQ | VMEO | Tue, Oct 31, 2023 | 3.11 | 3.16 | 3.06 | 3.08 | 617 | NASDAQ | VMEO | Mon, Oct 30, 2023 | 3.04 | 3.11 | 3.03 | 3.06 | 616 | NASDAQ | VMEO | Fri, Oct 27, 2023 | 3.07 | 3.08 | 3.02 | 3.03 | 615 | NASDAQ | VMEO | Thu, Oct 26, 2023 | 3.14 | 3.14 | 3.05 | 3.06 | 614 | NASDAQ | VMEO | Wed, Oct 25, 2023 | 3.10 | 3.16 | 3.10 | 3.12 | 613 | NASDAQ | VMEO | Tue, Oct 24, 2023 | 3.09 | 3.23 | 3.09 | 3.12 | 612 | NASDAQ | VMEO | Mon, Oct 23, 2023 | 3.08 | 3.13 | 3.02 | 3.06 | 611 | NASDAQ | VMEO | Fri, Oct 20, 2023 | 3.14 | 3.16 | 3.07 | 3.11 | 610 | NASDAQ | VMEO | Thu, Oct 19, 2023 | 3.32 | 3.36 | 3.09 | 3.12 | 609 | NASDAQ | VMEO | Wed, Oct 18, 2023 | 3.37 | 3.39 | 3.31 | 3.34 | 608 | NASDAQ | VMEO | Tue, Oct 17, 2023 | 3.39 | 3.44 | 3.38 | 3.41 | 607 | NASDAQ | VMEO | Mon, Oct 16, 2023 | 3.35 | 3.45 | 3.31 | 3.43 | 606 | NASDAQ | VMEO | Fri, Oct 13, 2023 | 3.43 | 3.46 | 3.25 | 3.30 | 605 | NASDAQ | VMEO | Thu, Oct 12, 2023 | 3.53 | 3.54 | 3.39 | 3.42 | 604 | NASDAQ | VMEO | Wed, Oct 11, 2023 | 3.57 | 3.63 | 3.49 | 3.54 | 603 | NASDAQ | VMEO | Tue, Oct 10, 2023 | 3.44 | 3.67 | 3.44 | 3.56 | 602 | NASDAQ | VMEO | Mon, Oct 9, 2023 | 3.39 | 3.46 | 3.36 | 3.43 | 601 | NASDAQ | VMEO | Fri, Oct 6, 2023 | 3.30 | 3.45 | 3.27 | 3.42 | 600 | NASDAQ | VMEO | Thu, Oct 5, 2023 | 3.47 | 3.49 | 3.26 | 3.30 | 599 | NASDAQ | VMEO | Wed, Oct 4, 2023 | 3.50 | 3.52 | 3.44 | 3.48 | 598 | NASDAQ | VMEO | Tue, Oct 3, 2023 | 3.44 | 3.50 | 3.42 | 3.45 | 597 | NASDAQ | VMEO | Mon, Oct 2, 2023 | 3.51 | 3.54 | 3.44 | 3.45 | 596 | NASDAQ | VMEO | Fri, Sep 29, 2023 | 3.58 | 3.69 | 3.52 | 3.54 | 595 | NASDAQ | VMEO | Thu, Sep 28, 2023 | 3.48 | 3.58 | 3.44 | 3.54 | 594 | NASDAQ | VMEO | Wed, Sep 27, 2023 | 3.46 | 3.55 | 3.44 | 3.47 | 593 | NASDAQ | VMEO | Tue, Sep 26, 2023 | 3.52 | 3.58 | 3.46 | 3.46 | 592 | NASDAQ | VMEO | Mon, Sep 25, 2023 | 3.50 | 3.58 | 3.47 | 3.54 | 591 | NASDAQ | VMEO | Fri, Sep 22, 2023 | 3.56 | 3.62 | 3.53 | 3.54 | 590 | NASDAQ | VMEO | Thu, Sep 21, 2023 | 3.54 | 3.57 | 3.48 | 3.55 | 589 | NASDAQ | VMEO | Wed, Sep 20, 2023 | 3.63 | 3.69 | 3.58 | 3.59 | 588 | NASDAQ | VMEO | Tue, Sep 19, 2023 | 3.65 | 3.69 | 3.59 | 3.63 | 587 | NASDAQ | VMEO | Mon, Sep 18, 2023 | 3.69 | 3.71 | 3.62 | 3.64 | 586 | NASDAQ | VMEO | Fri, Sep 15, 2023 | 3.86 | 3.86 | 3.70 | 3.73 | 585 | NASDAQ | VMEO | Thu, Sep 14, 2023 | 3.90 | 3.94 | 3.75 | 3.85 | 584 | NASDAQ | VMEO | Wed, Sep 13, 2023 | 3.98 | 3.98 | 3.89 | 3.89 | 583 | NASDAQ | VMEO | Tue, Sep 12, 2023 | 3.91 | 3.96 | 3.89 | 3.92 | 582 | NASDAQ | VMEO | Mon, Sep 11, 2023 | 3.92 | 3.92 | 3.92 | 3.92 | 581 | NASDAQ | VMEO | Fri, Sep 8, 2023 | 4.05 | 4.05 | 3.88 | 3.90 | 580 | NASDAQ | VMEO | Thu, Sep 7, 2023 | 3.95 | 4.01 | 3.91 | 4.00 | 579 | NASDAQ | VMEO | Wed, Sep 6, 2023 | 4.03 | 4.04 | 3.96 | 4.00 | 578 | NASDAQ | VMEO | Tue, Sep 5, 2023 | 4.04 | 4.11 | 4.00 | 4.01 | 577 | NASDAQ | VMEO | Fri, Sep 1, 2023 | 4.00 | 4.14 | 4.00 | 4.09 | 576 | NASDAQ | VMEO | Thu, Aug 31, 2023 | 4.07 | 4.15 | 3.93 | 3.98 | 575 | NASDAQ | VMEO | Wed, Aug 30, 2023 | 4.09 | 4.13 | 4.04 | 4.05 | 574 | NASDAQ | VMEO | Tue, Aug 29, 2023 | 3.97 | 4.09 | 3.94 | 4.09 | 573 | NASDAQ | VMEO | Mon, Aug 28, 2023 | 4.00 | 4.12 | 3.95 | 3.98 | 572 | NASDAQ | VMEO | Fri, Aug 25, 2023 | 3.96 | 4.05 | 3.96 | 3.99 | 571 | NASDAQ | VMEO | Thu, Aug 24, 2023 | 4.02 | 4.04 | 3.94 | 3.94 | 570 | NASDAQ | VMEO | Wed, Aug 23, 2023 | 4.02 | 4.13 | 4.00 | 4.04 | 569 | NASDAQ | VMEO | Tue, Aug 22, 2023 | 3.95 | 4.04 | 3.92 | 4.02 | 568 | NASDAQ | VMEO | Mon, Aug 21, 2023 | 3.93 | 4.03 | 3.92 | 3.93 | 567 | NASDAQ | VMEO | Fri, Aug 18, 2023 | 3.93 | 4.04 | 3.93 | 3.97 | 566 | NASDAQ | VMEO | Thu, Aug 17, 2023 | 3.96 | 4.01 | 3.93 | 3.98 | 565 | NASDAQ | VMEO | Wed, Aug 16, 2023 | 4.00 | 4.05 | 3.88 | 3.92 | 564 | NASDAQ | VMEO | Tue, Aug 15, 2023 | 4.00 | 4.10 | 3.98 | 4.02 | 563 | NASDAQ | VMEO | Mon, Aug 14, 2023 | 4.17 | 4.17 | 4.02 | 4.02 | 562 | NASDAQ | VMEO | Fri, Aug 11, 2023 | 4.19 | 4.26 | 4.11 | 4.21 | 561 | NASDAQ | VMEO | Thu, Aug 10, 2023 | 4.24 | 4.31 | 4.14 | 4.15 | 560 | NASDAQ | VMEO | Wed, Aug 9, 2023 | 4.25 | 4.26 | 4.14 | 4.20 | 559 | NASDAQ | VMEO | Tue, Aug 8, 2023 | 4.31 | 4.35 | 4.18 | 4.22 | 558 | NASDAQ | VMEO | Mon, Aug 7, 2023 | 4.26 | 4.44 | 4.26 | 4.39 | 557 | NASDAQ | VMEO | Fri, Aug 4, 2023 | 4.46 | 4.46 | 4.24 | 4.25 | 556 | NASDAQ | VMEO | Thu, Aug 3, 2023 | 4.68 | 4.85 | 4.40 | 4.45 | 555 | NASDAQ | VMEO | Wed, Aug 2, 2023 | 4.50 | 4.80 | 4.27 | 4.68 | 554 | NASDAQ | VMEO | Tue, Aug 1, 2023 | 4.12 | 4.12 | 3.97 | 4.09 | 553 | NASDAQ | VMEO | Mon, Jul 31, 2023 | 4.03 | 4.13 | 4.00 | 4.12 | 552 | NASDAQ | VMEO | Fri, Jul 28, 2023 | 3.89 | 4.01 | 3.87 | 4.01 | 551 | NASDAQ | VMEO | Thu, Jul 27, 2023 | 3.96 | 3.99 | 3.79 | 3.81 | 550 | NASDAQ | VMEO | Wed, Jul 26, 2023 | 3.82 | 3.91 | 3.79 | 3.91 | 549 | NASDAQ | VMEO | Tue, Jul 25, 2023 | 3.85 | 3.89 | 3.77 | 3.79 | 548 | NASDAQ | VMEO | Mon, Jul 24, 2023 | 3.97 | 3.97 | 3.81 | 3.83 | 547 | NASDAQ | VMEO | Fri, Jul 21, 2023 | 4.02 | 4.02 | 3.88 | 3.88 | 546 | NASDAQ | VMEO | Thu, Jul 20, 2023 | 3.94 | 4.01 | 3.88 | 3.92 | 545 | NASDAQ | VMEO | Wed, Jul 19, 2023 | 3.95 | 4.10 | 3.94 | 3.95 | 544 | NASDAQ | VMEO | Tue, Jul 18, 2023 | 4.14 | 4.17 | 3.91 | 3.95 | 543 | NASDAQ | VMEO | Mon, Jul 17, 2023 | 4.19 | 4.31 | 4.14 | 4.18 | 542 | NASDAQ | VMEO | Fri, Jul 14, 2023 | 4.36 | 4.37 | 4.18 | 4.20 | 541 | NASDAQ | VMEO | Thu, Jul 13, 2023 | 4.34 | 4.50 | 4.32 | 4.35 | 540 | NASDAQ | VMEO | Wed, Jul 12, 2023 | 4.35 | 4.38 | 4.23 | 4.30 | 539 | NASDAQ | VMEO | Tue, Jul 11, 2023 | 4.12 | 4.29 | 4.09 | 4.25 | 538 | NASDAQ | VMEO | Mon, Jul 10, 2023 | 3.86 | 4.14 | 3.86 | 4.10 | 537 | NASDAQ | VMEO | Fri, Jul 7, 2023 | 3.76 | 3.96 | 3.76 | 3.86 | 536 | NASDAQ | VMEO | Thu, Jul 6, 2023 | 4.00 | 4.00 | 3.63 | 3.74 | 535 | NASDAQ | VMEO | Wed, Jul 5, 2023 | 4.10 | 4.13 | 4.03 | 4.03 | 534 | NASDAQ | VMEO | Mon, Jul 3, 2023 | 4.11 | 4.18 | 4.09 | 4.16 | 533 | NASDAQ | VMEO | Fri, Jun 30, 2023 | 4.22 | 4.22 | 4.12 | 4.12 | 532 | NASDAQ | VMEO | Thu, Jun 29, 2023 | 4.11 | 4.24 | 4.10 | 4.15 | 531 | NASDAQ | VMEO | Wed, Jun 28, 2023 | 4.07 | 4.14 | 3.95 | 4.12 | 530 | NASDAQ | VMEO | Tue, Jun 27, 2023 | 4.04 | 4.13 | 3.96 | 4.11 | 529 | NASDAQ | VMEO | Mon, Jun 26, 2023 | 4.06 | 4.16 | 4.02 | 4.03 | 528 | NASDAQ | VMEO | Fri, Jun 23, 2023 | 4.08 | 4.14 | 4.07 | 4.10 | 527 | NASDAQ | VMEO | Thu, Jun 22, 2023 | 4.14 | 4.19 | 4.08 | 4.14 | 526 | NASDAQ | VMEO | Wed, Jun 21, 2023 | 4.13 | 4.24 | 4.08 | 4.18 | 525 | NASDAQ | VMEO | Tue, Jun 20, 2023 | 4.37 | 4.39 | 4.10 | 4.14 | 524 | NASDAQ | VMEO | Fri, Jun 16, 2023 | 4.64 | 4.67 | 4.33 | 4.38 | 523 | NASDAQ | VMEO | Thu, Jun 15, 2023 | 4.51 | 4.67 | 4.48 | 4.58 | 522 | NASDAQ | VMEO | Wed, Jun 14, 2023 | 4.59 | 4.74 | 4.52 | 4.53 | 521 | NASDAQ | VMEO | Tue, Jun 13, 2023 | 4.44 | 4.69 | 4.43 | 4.57 | 520 | NASDAQ | VMEO | Mon, Jun 12, 2023 | 4.49 | 4.69 | 4.42 | 4.42 | 519 | NASDAQ | VMEO | Fri, Jun 9, 2023 | 4.09 | 4.52 | 4.09 | 4.44 | 518 | NASDAQ | VMEO | Thu, Jun 8, 2023 | 4.16 | 4.19 | 4.06 | 4.08 | 517 | NASDAQ | VMEO | Wed, Jun 7, 2023 | 4.27 | 4.37 | 4.17 | 4.17 | 516 | NASDAQ | VMEO | Tue, Jun 6, 2023 | 4.16 | 4.32 | 4.12 | 4.26 | 515 | NASDAQ | VMEO | Mon, Jun 5, 2023 | 4.10 | 4.32 | 4.10 | 4.19 | 514 | NASDAQ | VMEO | Fri, Jun 2, 2023 | 3.86 | 4.22 | 3.86 | 4.17 | 513 | NASDAQ | VMEO | Thu, Jun 1, 2023 | 3.67 | 3.85 | 3.59 | 3.81 | 512 | NASDAQ | VMEO | Wed, May 31, 2023 | 3.71 | 3.79 | 3.61 | 3.67 | 511 | NASDAQ | VMEO | Tue, May 30, 2023 | 3.89 | 3.89 | 3.69 | 3.74 | 510 | NASDAQ | VMEO | Fri, May 26, 2023 | 3.76 | 3.88 | 3.75 | 3.85 | 509 | NASDAQ | VMEO | Thu, May 25, 2023 | 3.90 | 3.95 | 3.74 | 3.76 | 508 | NASDAQ | VMEO | Wed, May 24, 2023 | 3.95 | 4.03 | 3.88 | 3.89 | 507 | NASDAQ | VMEO | Tue, May 23, 2023 | 3.90 | 4.02 | 3.90 | 3.95 | 506 | NASDAQ | VMEO | Mon, May 22, 2023 | 3.71 | 3.96 | 3.71 | 3.92 | 505 | NASDAQ | VMEO | Fri, May 19, 2023 | 3.78 | 3.83 | 3.68 | 3.69 | 504 | NASDAQ | VMEO | Thu, May 18, 2023 | 3.60 | 3.76 | 3.59 | 3.75 | 503 | NASDAQ | VMEO | Wed, May 17, 2023 | 3.58 | 3.69 | 3.55 | 3.65 | 502 | NASDAQ | VMEO | Tue, May 16, 2023 | 3.63 | 3.68 | 3.52 | 3.56 | 501 | NASDAQ | VMEO | Mon, May 15, 2023 | 3.55 | 3.64 | 3.52 | 3.64 | 500 | NASDAQ | VMEO | Fri, May 12, 2023 | 3.59 | 3.61 | 3.52 | 3.56 | 499 | NASDAQ | VMEO | Thu, May 11, 2023 | 3.54 | 3.59 | 3.46 | 3.56 | 498 | NASDAQ | VMEO | Wed, May 10, 2023 | 3.56 | 3.71 | 3.50 | 3.53 | 497 | NASDAQ | VMEO | Tue, May 9, 2023 | 3.52 | 3.62 | 3.46 | 3.49 | 496 | NASDAQ | VMEO | Mon, May 8, 2023 | 3.52 | 3.62 | 3.49 | 3.56 | 495 | NASDAQ | VMEO | Fri, May 5, 2023 | 3.67 | 3.74 | 3.51 | 3.54 | 494 | NASDAQ | VMEO | Thu, May 4, 2023 | 3.33 | 3.82 | 3.30 | 3.60 | 493 | NASDAQ | VMEO | Wed, May 3, 2023 | 3.25 | 3.32 | 3.20 | 3.24 | 492 | NASDAQ | VMEO | Tue, May 2, 2023 | 3.30 | 3.32 | 3.12 | 3.27 | 491 | NASDAQ | VMEO | Mon, May 1, 2023 | 3.29 | 3.33 | 3.24 | 3.31 | 490 | NASDAQ | VMEO | Fri, Apr 28, 2023 | 3.30 | 3.30 | 3.23 | 3.29 | 489 | NASDAQ | VMEO | Thu, Apr 27, 2023 | 3.31 | 3.34 | 3.20 | 3.32 | 488 | NASDAQ | VMEO | Wed, Apr 26, 2023 | 3.28 | 3.32 | 3.24 | 3.28 | 487 | NASDAQ | VMEO | Tue, Apr 25, 2023 | 3.32 | 3.33 | 3.21 | 3.29 | 486 | NASDAQ | VMEO | Mon, Apr 24, 2023 | 3.37 | 3.39 | 3.30 | 3.37 | 485 | NASDAQ | VMEO | Fri, Apr 21, 2023 | 3.38 | 3.40 | 3.35 | 3.39 | 484 | NASDAQ | VMEO | Thu, Apr 20, 2023 | 3.41 | 3.44 | 3.36 | 3.39 | 483 | NASDAQ | VMEO | Wed, Apr 19, 2023 | 3.40 | 3.48 | 3.38 | 3.44 | 482 | NASDAQ | VMEO | Tue, Apr 18, 2023 | 3.53 | 3.60 | 3.40 | 3.42 | 481 | NASDAQ | VMEO | Mon, Apr 17, 2023 | 3.47 | 3.55 | 3.42 | 3.50 | 480 | NASDAQ | VMEO | Fri, Apr 14, 2023 | 3.58 | 3.62 | 3.41 | 3.47 | 479 | NASDAQ | VMEO | Thu, Apr 13, 2023 | 3.59 | 3.73 | 3.58 | 3.60 | 478 | NASDAQ | VMEO | Wed, Apr 12, 2023 | 3.63 | 3.71 | 3.50 | 3.56 | 477 | NASDAQ | VMEO | Tue, Apr 11, 2023 | 3.65 | 3.68 | 3.62 | 3.63 | 476 | NASDAQ | VMEO | Mon, Apr 10, 2023 | 3.65 | 3.68 | 3.57 | 3.61 | 475 | NASDAQ | VMEO | Thu, Apr 6, 2023 | 3.55 | 3.73 | 3.50 | 3.70 | 474 | NASDAQ | VMEO | Wed, Apr 5, 2023 | 3.66 | 3.66 | 3.51 | 3.58 | 473 | NASDAQ | VMEO | Tue, Apr 4, 2023 | 3.79 | 3.79 | 3.65 | 3.70 | 472 | NASDAQ | VMEO | Mon, Apr 3, 2023 | 3.79 | 3.86 | 3.70 | 3.79 | 471 | NASDAQ | VMEO | Fri, Mar 31, 2023 | 3.71 | 3.87 | 3.65 | 3.83 | 470 | NASDAQ | VMEO | Thu, Mar 30, 2023 | 3.62 | 3.70 | 3.60 | 3.64 | 469 | NASDAQ | VMEO | Wed, Mar 29, 2023 | 3.61 | 3.67 | 3.55 | 3.62 | 468 | NASDAQ | VMEO | Tue, Mar 28, 2023 | 3.65 | 3.66 | 3.49 | 3.57 | 467 | NASDAQ | VMEO | Mon, Mar 27, 2023 | 3.64 | 3.67 | 3.55 | 3.65 | 466 | NASDAQ | VMEO | Fri, Mar 24, 2023 | 3.56 | 3.64 | 3.54 | 3.57 | 465 | NASDAQ | VMEO | Thu, Mar 23, 2023 | 3.48 | 3.65 | 3.48 | 3.58 | 464 | NASDAQ | VMEO | Wed, Mar 22, 2023 | 3.61 | 3.62 | 3.47 | 3.48 | 463 | NASDAQ | VMEO | Tue, Mar 21, 2023 | 3.52 | 3.63 | 3.49 | 3.57 | 462 | NASDAQ | VMEO | Mon, Mar 20, 2023 | 3.54 | 3.59 | 3.44 | 3.46 | 461 | NASDAQ | VMEO | Fri, Mar 17, 2023 | 3.56 | 3.63 | 3.45 | 3.50 | 460 | NASDAQ | VMEO | Thu, Mar 16, 2023 | 3.52 | 3.61 | 3.38 | 3.56 | 459 | NASDAQ | VMEO | Wed, Mar 15, 2023 | 3.41 | 3.59 | 3.37 | 3.58 | 458 | NASDAQ | VMEO | Tue, Mar 14, 2023 | 3.54 | 3.60 | 3.47 | 3.51 | 457 | NASDAQ | VMEO | Mon, Mar 13, 2023 | 3.35 | 3.52 | 3.30 | 3.47 | 456 | NASDAQ | VMEO | Fri, Mar 10, 2023 | 3.51 | 3.54 | 3.35 | 3.43 | 455 | NASDAQ | VMEO | Thu, Mar 9, 2023 | 3.74 | 3.82 | 3.52 | 3.53 | 454 | NASDAQ | VMEO | Wed, Mar 8, 2023 | 3.89 | 3.89 | 3.74 | 3.76 | 453 | NASDAQ | VMEO | Tue, Mar 7, 2023 | 3.81 | 3.93 | 3.72 | 3.88 | 452 | NASDAQ | VMEO | Mon, Mar 6, 2023 | 3.92 | 4.01 | 3.76 | 3.84 | 451 | NASDAQ | VMEO | Fri, Mar 3, 2023 | 3.84 | 4.01 | 3.78 | 3.92 | 450 | NASDAQ | VMEO | Thu, Mar 2, 2023 | 3.72 | 3.76 | 3.61 | 3.67 | 449 | NASDAQ | VMEO | Wed, Mar 1, 2023 | 3.81 | 3.88 | 3.71 | 3.79 | 448 | NASDAQ | VMEO | Tue, Feb 28, 2023 | 3.84 | 3.94 | 3.60 | 3.83 | 447 | NASDAQ | VMEO | Mon, Feb 27, 2023 | 3.73 | 3.73 | 3.55 | 3.58 | 446 | NASDAQ | VMEO | Fri, Feb 24, 2023 | 3.72 | 3.73 | 3.59 | 3.62 | 445 | NASDAQ | VMEO | Thu, Feb 23, 2023 | 3.92 | 3.92 | 3.76 | 3.81 | 444 | NASDAQ | VMEO | Wed, Feb 22, 2023 | 3.90 | 3.99 | 3.82 | 3.85 | 443 | NASDAQ | VMEO | Tue, Feb 21, 2023 | 4.02 | 4.06 | 3.94 | 3.96 | 442 | NASDAQ | VMEO | Fri, Feb 17, 2023 | 4.20 | 4.22 | 4.00 | 4.10 | 441 | NASDAQ | VMEO | Thu, Feb 16, 2023 | 4.32 | 4.44 | 4.17 | 4.25 | 440 | NASDAQ | VMEO | Wed, Feb 15, 2023 | 4.22 | 4.50 | 4.22 | 4.46 | 439 | NASDAQ | VMEO | Tue, Feb 14, 2023 | 4.21 | 4.30 | 4.05 | 4.22 | 438 | NASDAQ | VMEO | Mon, Feb 13, 2023 | 4.23 | 4.32 | 4.17 | 4.26 | 437 | NASDAQ | VMEO | Fri, Feb 10, 2023 | 4.35 | 4.43 | 4.20 | 4.21 | 436 | NASDAQ | VMEO | Thu, Feb 9, 2023 | 4.65 | 4.68 | 4.36 | 4.36 | 435 | NASDAQ | VMEO | Wed, Feb 8, 2023 | 4.59 | 4.62 | 4.48 | 4.51 | 434 | NASDAQ | VMEO | Tue, Feb 7, 2023 | 4.54 | 4.65 | 4.33 | 4.61 | 433 | NASDAQ | VMEO | Mon, Feb 6, 2023 | 4.75 | 4.85 | 4.47 | 4.53 | 432 | NASDAQ | VMEO | Fri, Feb 3, 2023 | 4.81 | 4.98 | 4.74 | 4.82 | 431 | NASDAQ | VMEO | Thu, Feb 2, 2023 | 4.85 | 5.19 | 4.78 | 4.97 | 430 | NASDAQ | VMEO | Wed, Feb 1, 2023 | 4.55 | 4.77 | 4.27 | 4.70 | 429 | NASDAQ | VMEO | Tue, Jan 31, 2023 | 4.29 | 4.63 | 4.23 | 4.54 | 428 | NASDAQ | VMEO | Mon, Jan 30, 2023 | 4.34 | 4.34 | 4.13 | 4.26 | 427 | NASDAQ | VMEO | Fri, Jan 27, 2023 | 4.42 | 4.46 | 4.32 | 4.39 | 426 | NASDAQ | VMEO | Thu, Jan 26, 2023 | 4.21 | 4.50 | 4.21 | 4.45 | 425 | NASDAQ | VMEO | Wed, Jan 25, 2023 | 4.21 | 4.21 | 4.02 | 4.19 | 424 | NASDAQ | VMEO | Tue, Jan 24, 2023 | 4.23 | 4.43 | 4.20 | 4.25 | 423 | NASDAQ | VMEO | Mon, Jan 23, 2023 | 3.82 | 4.26 | 3.82 | 4.25 | 422 | NASDAQ | VMEO | Fri, Jan 20, 2023 | 3.87 | 3.94 | 3.74 | 3.91 | 421 | NASDAQ | VMEO | Thu, Jan 19, 2023 | 3.73 | 3.86 | 3.68 | 3.84 | 420 | NASDAQ | VMEO | Wed, Jan 18, 2023 | 3.78 | 3.99 | 3.72 | 3.77 | 419 | NASDAQ | VMEO | Tue, Jan 17, 2023 | 3.83 | 3.84 | 3.71 | 3.72 | 418 | NASDAQ | VMEO | Fri, Jan 13, 2023 | 3.77 | 3.87 | 3.75 | 3.83 | 417 | NASDAQ | VMEO | Thu, Jan 12, 2023 | 3.81 | 3.85 | 3.69 | 3.81 | 416 | NASDAQ | VMEO | Wed, Jan 11, 2023 | 3.78 | 3.91 | 3.75 | 3.81 | 415 | NASDAQ | VMEO | Tue, Jan 10, 2023 | 3.77 | 3.80 | 3.65 | 3.78 | 414 | NASDAQ | VMEO | Mon, Jan 9, 2023 | 3.76 | 3.99 | 3.75 | 3.77 | 413 | NASDAQ | VMEO | Fri, Jan 6, 2023 | 3.75 | 3.75 | 3.62 | 3.71 | 412 | NASDAQ | VMEO | Thu, Jan 5, 2023 | 3.56 | 3.73 | 3.43 | 3.72 | 411 | NASDAQ | VMEO | Wed, Jan 4, 2023 | 3.57 | 3.70 | 3.56 | 3.62 | 410 | NASDAQ | VMEO | Tue, Jan 3, 2023 | 3.46 | 3.61 | 3.38 | 3.48 | 409 | NASDAQ | VMEO | Fri, Dec 30, 2022 | 3.23 | 3.44 | 3.23 | 3.43 | 408 | NASDAQ | VMEO | Thu, Dec 29, 2022 | 3.20 | 3.31 | 3.15 | 3.30 | 407 | NASDAQ | VMEO | Wed, Dec 28, 2022 | 3.18 | 3.21 | 3.11 | 3.14 | 406 | NASDAQ | VMEO | Tue, Dec 27, 2022 | 3.16 | 3.25 | 3.07 | 3.14 | 405 | NASDAQ | VMEO | Fri, Dec 23, 2022 | 3.34 | 3.34 | 3.15 | 3.19 | 404 | NASDAQ | VMEO | Thu, Dec 22, 2022 | 3.31 | 3.31 | 3.15 | 3.25 | 403 | NASDAQ | VMEO | Wed, Dec 21, 2022 | 3.60 | 3.60 | 3.37 | 3.38 | 402 | NASDAQ | VMEO | Tue, Dec 20, 2022 | 3.48 | 3.65 | 3.29 | 3.61 | 401 | NASDAQ | VMEO | Mon, Dec 19, 2022 | 3.47 | 3.55 | 3.41 | 3.52 | 400 | NASDAQ | VMEO | Fri, Dec 16, 2022 | 3.47 | 3.54 | 3.40 | 3.46 | 399 | NASDAQ | VMEO | Thu, Dec 15, 2022 | 3.76 | 3.81 | 3.47 | 3.51 | 398 | NASDAQ | VMEO | Wed, Dec 14, 2022 | 3.84 | 3.93 | 3.74 | 3.84 | 397 | NASDAQ | VMEO | Tue, Dec 13, 2022 | 3.93 | 4.09 | 3.78 | 3.86 | 396 | NASDAQ | VMEO | Mon, Dec 12, 2022 | 3.72 | 3.77 | 3.60 | 3.67 | 395 | NASDAQ | VMEO | Fri, Dec 9, 2022 | 3.73 | 3.88 | 3.63 | 3.76 | 394 | NASDAQ | VMEO | Thu, Dec 8, 2022 | 3.71 | 3.86 | 3.62 | 3.77 | 393 | NASDAQ | VMEO | Wed, Dec 7, 2022 | 3.85 | 3.85 | 3.68 | 3.69 | 392 | NASDAQ | VMEO | Tue, Dec 6, 2022 | 4.15 | 4.16 | 3.76 | 3.81 | 391 | NASDAQ | VMEO | Mon, Dec 5, 2022 | 4.30 | 4.40 | 4.14 | 4.17 | 390 | NASDAQ | VMEO | Fri, Dec 2, 2022 | 4.28 | 4.37 | 4.21 | 4.32 | 389 | NASDAQ | VMEO | Thu, Dec 1, 2022 | 4.29 | 4.48 | 4.25 | 4.39 | 388 | NASDAQ | VMEO | Wed, Nov 30, 2022 | 3.90 | 4.28 | 3.83 | 4.28 | 387 | NASDAQ | VMEO | Tue, Nov 29, 2022 | 3.93 | 3.98 | 3.80 | 3.87 | 386 | NASDAQ | VMEO | Mon, Nov 28, 2022 | 4.04 | 4.17 | 3.92 | 3.94 | 385 | NASDAQ | VMEO | Fri, Nov 25, 2022 | 4.15 | 4.23 | 4.01 | 4.13 | 384 | NASDAQ | VMEO | Wed, Nov 23, 2022 | 4.17 | 4.28 | 4.08 | 4.15 | 383 | NASDAQ | VMEO | Tue, Nov 22, 2022 | 3.95 | 4.25 | 3.86 | 4.19 | 382 | NASDAQ | VMEO | Mon, Nov 21, 2022 | 4.18 | 4.18 | 3.77 | 3.96 | 381 | NASDAQ | VMEO | Fri, Nov 18, 2022 | 4.38 | 4.38 | 4.16 | 4.22 | 380 | NASDAQ | VMEO | Thu, Nov 17, 2022 | 4.29 | 4.39 | 4.20 | 4.27 | 379 | NASDAQ | VMEO | Wed, Nov 16, 2022 | 4.58 | 4.70 | 4.33 | 4.39 | 378 | NASDAQ | VMEO | Tue, Nov 15, 2022 | 4.60 | 4.72 | 4.56 | 4.62 | 377 | NASDAQ | VMEO | Mon, Nov 14, 2022 | 4.50 | 4.55 | 4.41 | 4.46 | 376 | NASDAQ | VMEO | Fri, Nov 11, 2022 | 4.24 | 4.53 | 4.21 | 4.51 | 375 | NASDAQ | VMEO | Thu, Nov 10, 2022 | 4.13 | 4.38 | 4.13 | 4.24 | 374 | NASDAQ | VMEO | Wed, Nov 9, 2022 | 3.99 | 4.03 | 3.82 | 3.85 | 373 | NASDAQ | VMEO | Tue, Nov 8, 2022 | 4.12 | 4.13 | 3.86 | 4.08 | 372 | NASDAQ | VMEO | Mon, Nov 7, 2022 | 3.94 | 4.13 | 3.85 | 4.09 | 371 | NASDAQ | VMEO | Fri, Nov 4, 2022 | 4.01 | 4.29 | 3.74 | 3.88 | 370 | NASDAQ | VMEO | Thu, Nov 3, 2022 | 3.87 | 4.35 | 3.80 | 3.91 | 369 | NASDAQ | VMEO | Wed, Nov 2, 2022 | 3.68 | 3.70 | 3.34 | 3.34 | 368 | NASDAQ | VMEO | Tue, Nov 1, 2022 | 3.88 | 3.98 | 3.68 | 3.70 | 367 | NASDAQ | VMEO | Mon, Oct 31, 2022 | 3.63 | 3.81 | 3.63 | 3.80 | 366 | NASDAQ | VMEO | Fri, Oct 28, 2022 | 3.59 | 3.71 | 3.52 | 3.67 | 365 | NASDAQ | VMEO | Thu, Oct 27, 2022 | 3.78 | 3.78 | 3.47 | 3.55 | 364 | NASDAQ | VMEO | Wed, Oct 26, 2022 | 3.82 | 3.90 | 3.64 | 3.74 | 363 | NASDAQ | VMEO | Tue, Oct 25, 2022 | 3.66 | 3.94 | 3.66 | 3.86 | 362 | NASDAQ | VMEO | Mon, Oct 24, 2022 | 3.71 | 3.71 | 3.39 | 3.65 | 361 | NASDAQ | VMEO | Fri, Oct 21, 2022 | 3.61 | 3.75 | 3.40 | 3.69 | 360 | NASDAQ | VMEO | Thu, Oct 20, 2022 | 3.68 | 3.90 | 3.54 | 3.62 | 359 | NASDAQ | VMEO | Wed, Oct 19, 2022 | 3.78 | 3.79 | 3.55 | 3.64 | 358 | NASDAQ | VMEO | Tue, Oct 18, 2022 | 3.96 | 4.07 | 3.77 | 3.83 | 357 | NASDAQ | VMEO | Mon, Oct 17, 2022 | 3.77 | 4.04 | 3.72 | 3.83 | 356 | NASDAQ | VMEO | Fri, Oct 14, 2022 | 3.86 | 3.89 | 3.66 | 3.71 | 355 | NASDAQ | VMEO | Thu, Oct 13, 2022 | 3.68 | 3.91 | 3.59 | 3.83 | 354 | NASDAQ | VMEO | Wed, Oct 12, 2022 | 4.07 | 4.07 | 3.77 | 3.79 | 353 | NASDAQ | VMEO | Tue, Oct 11, 2022 | 4.04 | 4.10 | 3.91 | 3.95 | 352 | NASDAQ | VMEO | Mon, Oct 10, 2022 | 3.98 | 4.10 | 3.89 | 4.07 | 351 | NASDAQ | VMEO | Fri, Oct 7, 2022 | 4.15 | 4.19 | 3.94 | 3.98 | 350 | NASDAQ | VMEO | Thu, Oct 6, 2022 | 4.27 | 4.42 | 4.19 | 4.22 | 349 | NASDAQ | VMEO | Wed, Oct 5, 2022 | 4.28 | 4.38 | 4.11 | 4.32 | 348 | NASDAQ | VMEO | Tue, Oct 4, 2022 | 4.28 | 4.38 | 4.20 | 4.35 | 347 | NASDAQ | VMEO | Mon, Oct 3, 2022 | 4.08 | 4.13 | 3.91 | 4.12 | 346 | NASDAQ | VMEO | Fri, Sep 30, 2022 | 4.19 | 4.25 | 3.97 | 4.00 | 345 | NASDAQ | VMEO | Thu, Sep 29, 2022 | 4.22 | 4.22 | 3.96 | 4.14 | 344 | NASDAQ | VMEO | Wed, Sep 28, 2022 | 3.94 | 4.32 | 3.94 | 4.27 | 343 | NASDAQ | VMEO | Tue, Sep 27, 2022 | 4.39 | 4.47 | 3.86 | 3.91 | 342 | NASDAQ | VMEO | Mon, Sep 26, 2022 | 4.39 | 4.59 | 4.28 | 4.32 | 341 | NASDAQ | VMEO | Fri, Sep 23, 2022 | 4.26 | 4.39 | 4.23 | 4.39 | 340 | NASDAQ | VMEO | Thu, Sep 22, 2022 | 4.45 | 4.58 | 4.27 | 4.34 | 339 | NASDAQ | VMEO | Wed, Sep 21, 2022 | 4.68 | 4.72 | 4.50 | 4.54 | 338 | NASDAQ | VMEO | Tue, Sep 20, 2022 | 4.89 | 4.92 | 4.58 | 4.66 | 337 | NASDAQ | VMEO | Mon, Sep 19, 2022 | 4.81 | 4.98 | 4.75 | 4.97 | 336 | NASDAQ | VMEO | Fri, Sep 16, 2022 | 4.99 | 5.00 | 4.81 | 4.90 | 335 | NASDAQ | VMEO | Thu, Sep 15, 2022 | 5.03 | 5.32 | 4.92 | 5.10 | 334 | NASDAQ | VMEO | Wed, Sep 14, 2022 | 5.41 | 5.41 | 5.01 | 5.08 | 333 | NASDAQ | VMEO | Tue, Sep 13, 2022 | 5.51 | 5.65 | 5.36 | 5.43 | 332 | NASDAQ | VMEO | Mon, Sep 12, 2022 | 5.91 | 6.02 | 5.74 | 5.77 | 331 | NASDAQ | VMEO | Fri, Sep 9, 2022 | 5.88 | 6.06 | 5.85 | 5.88 | 330 | NASDAQ | VMEO | Thu, Sep 8, 2022 | 5.74 | 5.87 | 5.63 | 5.80 | 329 | NASDAQ | VMEO | Wed, Sep 7, 2022 | 5.69 | 5.88 | 5.67 | 5.86 | 328 | NASDAQ | VMEO | Tue, Sep 6, 2022 | 5.77 | 5.77 | 5.60 | 5.71 | 327 | NASDAQ | VMEO | Fri, Sep 2, 2022 | 5.78 | 5.94 | 5.57 | 5.73 | 326 | NASDAQ | VMEO | Thu, Sep 1, 2022 | 5.80 | 5.97 | 5.47 | 5.70 | 325 | NASDAQ | VMEO | Wed, Aug 31, 2022 | 6.03 | 6.11 | 5.86 | 5.92 | 324 | NASDAQ | VMEO | Tue, Aug 30, 2022 | 5.91 | 6.02 | 5.82 | 5.95 | 323 | NASDAQ | VMEO | Mon, Aug 29, 2022 | 5.84 | 6.08 | 5.82 | 5.85 | 322 | NASDAQ | VMEO | Fri, Aug 26, 2022 | 6.32 | 6.32 | 5.86 | 5.90 | 321 | NASDAQ | VMEO | Thu, Aug 25, 2022 | 6.33 | 6.38 | 6.17 | 6.32 | 320 | NASDAQ | VMEO | Wed, Aug 24, 2022 | 6.27 | 6.47 | 6.22 | 6.24 | 319 | NASDAQ | VMEO | Tue, Aug 23, 2022 | 6.36 | 6.46 | 6.17 | 6.22 | 318 | NASDAQ | VMEO | Mon, Aug 22, 2022 | 6.44 | 6.55 | 6.26 | 6.35 | 317 | NASDAQ | VMEO | Fri, Aug 19, 2022 | 6.91 | 6.95 | 6.48 | 6.58 | 316 | NASDAQ | VMEO | Thu, Aug 18, 2022 | 7.01 | 7.19 | 6.80 | 7.07 | 315 | NASDAQ | VMEO | Wed, Aug 17, 2022 | 7.37 | 7.37 | 7.00 | 7.05 | 314 | NASDAQ | VMEO | Tue, Aug 16, 2022 | 7.36 | 7.49 | 7.17 | 7.36 | 313 | NASDAQ | VMEO | Mon, Aug 15, 2022 | 7.40 | 7.61 | 7.29 | 7.38 | 312 | NASDAQ | VMEO | Fri, Aug 12, 2022 | 7.42 | 7.52 | 7.29 | 7.41 | 311 | NASDAQ | VMEO | Thu, Aug 11, 2022 | 7.44 | 7.74 | 7.26 | 7.29 | 310 | NASDAQ | VMEO | Wed, Aug 10, 2022 | 7.24 | 7.38 | 7.09 | 7.32 | 309 | NASDAQ | VMEO | Tue, Aug 9, 2022 | 7.09 | 7.16 | 6.67 | 6.94 | 308 | NASDAQ | VMEO | Mon, Aug 8, 2022 | 6.77 | 7.26 | 6.77 | 7.21 | 307 | NASDAQ | VMEO | Fri, Aug 5, 2022 | 6.60 | 6.97 | 6.49 | 6.73 | 306 | NASDAQ | VMEO | Thu, Aug 4, 2022 | 6.81 | 7.34 | 6.69 | 6.83 | 305 | NASDAQ | VMEO | Wed, Aug 3, 2022 | 6.47 | 6.90 | 6.38 | 6.81 | 304 | NASDAQ | VMEO | Tue, Aug 2, 2022 | 5.63 | 6.42 | 5.56 | 6.42 | 303 | NASDAQ | VMEO | Mon, Aug 1, 2022 | 5.50 | 5.74 | 5.33 | 5.72 | 302 | NASDAQ | VMEO | Fri, Jul 29, 2022 | 5.64 | 5.78 | 5.50 | 5.56 | 301 | NASDAQ | VMEO | Thu, Jul 28, 2022 | 5.78 | 5.94 | 5.64 | 5.67 | 300 | NASDAQ | VMEO | Wed, Jul 27, 2022 | 5.89 | 5.96 | 5.70 | 5.80 | 299 | NASDAQ | VMEO | Tue, Jul 26, 2022 | 5.96 | 5.96 | 5.65 | 5.72 | 298 | NASDAQ | VMEO | Mon, Jul 25, 2022 | 5.99 | 6.05 | 5.83 | 6.04 | 297 | NASDAQ | VMEO | Fri, Jul 22, 2022 | 6.47 | 6.47 | 5.83 | 5.98 | 296 | NASDAQ | VMEO | Thu, Jul 21, 2022 | 6.30 | 6.55 | 6.28 | 6.43 | 295 | NASDAQ | VMEO | Wed, Jul 20, 2022 | 6.25 | 6.53 | 6.19 | 6.36 | 294 | NASDAQ | VMEO | Tue, Jul 19, 2022 | 6.20 | 6.22 | 5.91 | 6.19 | 293 | NASDAQ | VMEO | Mon, Jul 18, 2022 | 6.17 | 6.45 | 6.11 | 6.14 | 292 | NASDAQ | VMEO | Fri, Jul 15, 2022 | 5.75 | 6.04 | 5.52 | 5.99 | 291 | NASDAQ | VMEO | Thu, Jul 14, 2022 | 5.77 | 5.94 | 5.53 | 5.58 | 290 | NASDAQ | VMEO | Wed, Jul 13, 2022 | 5.76 | 5.91 | 5.53 | 5.77 | 289 | NASDAQ | VMEO | Tue, Jul 12, 2022 | 6.06 | 6.13 | 5.78 | 5.92 | 288 | NASDAQ | VMEO | Mon, Jul 11, 2022 | 6.57 | 6.66 | 6.00 | 6.03 | 287 | NASDAQ | VMEO | Fri, Jul 8, 2022 | 6.61 | 6.78 | 6.41 | 6.67 | 286 | NASDAQ | VMEO | Thu, Jul 7, 2022 | 6.14 | 6.79 | 6.10 | 6.75 | 285 | NASDAQ | VMEO | Wed, Jul 6, 2022 | 6.05 | 6.31 | 5.98 | 6.12 | 284 | NASDAQ | VMEO | Tue, Jul 5, 2022 | 6.09 | 6.11 | 5.69 | 6.05 | 283 | NASDAQ | VMEO | Fri, Jul 1, 2022 | 6.06 | 6.32 | 6.00 | 6.23 | 282 | NASDAQ | VMEO | Thu, Jun 30, 2022 | 6.18 | 6.39 | 5.83 | 6.02 | 281 | NASDAQ | VMEO | Wed, Jun 29, 2022 | 6.61 | 6.63 | 6.24 | 6.29 | 280 | NASDAQ | VMEO | Tue, Jun 28, 2022 | 6.99 | 7.05 | 6.61 | 6.67 | 279 | NASDAQ | VMEO | Mon, Jun 27, 2022 | 6.99 | 7.22 | 6.84 | 6.94 | 278 | NASDAQ | VMEO | Fri, Jun 24, 2022 | 7.08 | 7.38 | 6.91 | 6.95 | 277 | NASDAQ | VMEO | Thu, Jun 23, 2022 | 6.77 | 7.22 | 6.77 | 7.02 | 276 | NASDAQ | VMEO | Wed, Jun 22, 2022 | 6.68 | 6.91 | 6.49 | 6.69 | 275 | NASDAQ | VMEO | Tue, Jun 21, 2022 | 6.83 | 7.28 | 6.76 | 6.80 | 274 | NASDAQ | VMEO | Fri, Jun 17, 2022 | 6.54 | 6.85 | 6.49 | 6.73 | 273 | NASDAQ | VMEO | Thu, Jun 16, 2022 | 6.66 | 6.88 | 6.42 | 6.54 | 272 | NASDAQ | VMEO | Wed, Jun 15, 2022 | 6.64 | 7.11 | 6.61 | 6.91 | 271 | NASDAQ | VMEO | Tue, Jun 14, 2022 | 6.49 | 6.63 | 6.28 | 6.45 | 270 | NASDAQ | VMEO | Mon, Jun 13, 2022 | 6.64 | 6.87 | 6.36 | 6.40 | 269 | NASDAQ | VMEO | Fri, Jun 10, 2022 | 7.51 | 7.58 | 6.94 | 6.94 | 268 | NASDAQ | VMEO | Thu, Jun 9, 2022 | 8.27 | 8.36 | 7.65 | 7.70 | 267 | NASDAQ | VMEO | Wed, Jun 8, 2022 | 8.30 | 8.72 | 8.25 | 8.38 | 266 | NASDAQ | VMEO | Tue, Jun 7, 2022 | 8.36 | 8.47 | 8.04 | 8.25 | 265 | NASDAQ | VMEO | Mon, Jun 6, 2022 | 8.67 | 8.74 | 8.26 | 8.45 | 264 | NASDAQ | VMEO | Fri, Jun 3, 2022 | 8.57 | 8.65 | 8.20 | 8.42 | 263 | NASDAQ | VMEO | Thu, Jun 2, 2022 | 8.32 | 8.85 | 8.17 | 8.78 | 262 | NASDAQ | VMEO | Wed, Jun 1, 2022 | 8.71 | 8.86 | 8.31 | 8.32 | 261 | NASDAQ | VMEO | Tue, May 31, 2022 | 9.00 | 9.10 | 8.56 | 8.69 | 260 | NASDAQ | VMEO | Fri, May 27, 2022 | 8.79 | 9.15 | 8.59 | 8.93 | 259 | NASDAQ | VMEO | Thu, May 26, 2022 | 8.32 | 8.74 | 8.21 | 8.65 | 258 | NASDAQ | VMEO | Wed, May 25, 2022 | 8.19 | 8.49 | 8.07 | 8.30 | 257 | NASDAQ | VMEO | Tue, May 24, 2022 | 8.45 | 8.56 | 8.02 | 8.24 | 256 | NASDAQ | VMEO | Mon, May 23, 2022 | 9.03 | 9.03 | 8.36 | 8.69 | 255 | NASDAQ | VMEO | Fri, May 20, 2022 | 9.19 | 9.29 | 8.71 | 8.94 | 254 | NASDAQ | VMEO | Thu, May 19, 2022 | 8.73 | 9.14 | 8.73 | 8.97 | 253 | NASDAQ | VMEO | Wed, May 18, 2022 | 8.88 | 9.17 | 8.66 | 8.78 | 252 | NASDAQ | VMEO | Tue, May 17, 2022 | 9.04 | 9.30 | 8.79 | 9.15 | 251 | NASDAQ | VMEO | Mon, May 16, 2022 | 8.76 | 9.20 | 8.62 | 8.84 | 250 | NASDAQ | VMEO | Fri, May 13, 2022 | 8.69 | 9.08 | 8.53 | 8.79 | 249 | NASDAQ | VMEO | Thu, May 12, 2022 | 7.85 | 8.60 | 7.68 | 8.26 | 248 | NASDAQ | VMEO | Wed, May 11, 2022 | 8.01 | 8.44 | 7.86 | 8.07 | 247 | NASDAQ | VMEO | Tue, May 10, 2022 | 9.57 | 9.72 | 8.10 | 8.15 | 246 | NASDAQ | VMEO | Mon, May 9, 2022 | 9.70 | 9.95 | 9.22 | 9.27 | 245 | NASDAQ | VMEO | Fri, May 6, 2022 | 9.75 | 10.76 | 9.42 | 10.01 | 244 | NASDAQ | VMEO | Thu, May 5, 2022 | 9.19 | 10.43 | 9.15 | 10.37 | 243 | NASDAQ | VMEO | Wed, May 4, 2022 | 10.51 | 11.23 | 10.26 | 11.04 | 242 | NASDAQ | VMEO | Tue, May 3, 2022 | 10.58 | 10.94 | 10.44 | 10.79 | 241 | NASDAQ | VMEO | Mon, May 2, 2022 | 10.06 | 10.71 | 9.86 | 10.62 | 240 | NASDAQ | VMEO | Fri, Apr 29, 2022 | 10.67 | 10.94 | 10.16 | 10.19 | 239 | NASDAQ | VMEO | Thu, Apr 28, 2022 | 10.45 | 10.77 | 10.01 | 10.71 | 238 | NASDAQ | VMEO | Wed, Apr 27, 2022 | 10.20 | 10.65 | 10.03 | 10.32 | 237 | NASDAQ | VMEO | Tue, Apr 26, 2022 | 10.47 | 10.53 | 10.06 | 10.29 | 236 | NASDAQ | VMEO | Mon, Apr 25, 2022 | 9.83 | 10.57 | 9.78 | 10.54 | 235 | NASDAQ | VMEO | Fri, Apr 22, 2022 | 9.82 | 10.07 | 9.68 | 9.87 | 234 | NASDAQ | VMEO | Thu, Apr 21, 2022 | 10.73 | 10.98 | 9.74 | 9.87 | 233 | NASDAQ | VMEO | Wed, Apr 20, 2022 | 11.28 | 11.33 | 10.38 | 10.57 | 232 | NASDAQ | VMEO | Tue, Apr 19, 2022 | 10.65 | 11.37 | 10.46 | 11.30 | 231 | NASDAQ | VMEO | Mon, Apr 18, 2022 | 11.13 | 11.20 | 10.55 | 10.77 | 230 | NASDAQ | VMEO | Thu, Apr 14, 2022 | 11.45 | 11.45 | 10.94 | 11.20 | 229 | NASDAQ | VMEO | Wed, Apr 13, 2022 | 10.83 | 11.47 | 10.57 | 11.38 | 228 | NASDAQ | VMEO | Tue, Apr 12, 2022 | 11.05 | 11.24 | 10.67 | 10.82 | 227 | NASDAQ | VMEO | Mon, Apr 11, 2022 | 10.76 | 10.92 | 10.43 | 10.76 | 226 | NASDAQ | VMEO | Fri, Apr 8, 2022 | 10.99 | 11.33 | 10.76 | 10.93 | 225 | NASDAQ | VMEO | Thu, Apr 7, 2022 | 11.35 | 11.58 | 10.95 | 11.21 | 224 | NASDAQ | VMEO | Wed, Apr 6, 2022 | 11.99 | 12.02 | 11.19 | 11.44 | 223 | NASDAQ | VMEO | Tue, Apr 5, 2022 | 12.78 | 12.78 | 12.04 | 12.16 | 222 | NASDAQ | VMEO | Mon, Apr 4, 2022 | 12.12 | 12.97 | 12.12 | 12.79 | 221 | NASDAQ | VMEO | Fri, Apr 1, 2022 | 12.00 | 12.28 | 11.81 | 12.01 | 220 | NASDAQ | VMEO | Thu, Mar 31, 2022 | 12.29 | 12.49 | 11.84 | 11.88 | 219 | NASDAQ | VMEO | Wed, Mar 30, 2022 | 12.51 | 12.82 | 12.23 | 12.23 | 218 | NASDAQ | VMEO | Tue, Mar 29, 2022 | 12.61 | 13.06 | 12.51 | 12.63 | 217 | NASDAQ | VMEO | Mon, Mar 28, 2022 | 12.09 | 12.53 | 11.94 | 12.36 | 216 | NASDAQ | VMEO | Fri, Mar 25, 2022 | 12.74 | 12.74 | 11.87 | 12.02 | 215 | NASDAQ | VMEO | Thu, Mar 24, 2022 | 12.56 | 12.84 | 12.41 | 12.68 | 214 | NASDAQ | VMEO | Wed, Mar 23, 2022 | 12.82 | 13.23 | 12.49 | 12.54 | 213 | NASDAQ | VMEO | Tue, Mar 22, 2022 | 12.58 | 13.24 | 12.50 | 12.95 | 212 | NASDAQ | VMEO | Mon, Mar 21, 2022 | 12.78 | 12.99 | 12.29 | 12.56 | 211 | NASDAQ | VMEO | Fri, Mar 18, 2022 | 12.28 | 12.92 | 12.19 | 12.77 | 210 | NASDAQ | VMEO | Thu, Mar 17, 2022 | 11.79 | 12.53 | 11.63 | 12.47 | 209 | NASDAQ | VMEO | Wed, Mar 16, 2022 | 11.40 | 12.31 | 11.30 | 11.89 | 208 | NASDAQ | VMEO | Tue, Mar 15, 2022 | 10.32 | 11.05 | 10.14 | 11.01 | 207 | NASDAQ | VMEO | Mon, Mar 14, 2022 | 11.00 | 11.04 | 10.18 | 10.24 | 206 | NASDAQ | VMEO | Fri, Mar 11, 2022 | 12.32 | 12.42 | 11.09 | 11.14 | 205 | NASDAQ | VMEO | Thu, Mar 10, 2022 | 12.62 | 12.74 | 11.86 | 12.22 | 204 | NASDAQ | VMEO | Wed, Mar 9, 2022 | 12.51 | 13.07 | 12.33 | 12.98 | 203 | NASDAQ | VMEO | Tue, Mar 8, 2022 | 11.71 | 12.93 | 11.40 | 12.29 | 202 | NASDAQ | VMEO | Mon, Mar 7, 2022 | 11.94 | 12.15 | 11.75 | 11.86 | 201 | NASDAQ | VMEO | Fri, Mar 4, 2022 | 11.95 | 12.40 | 11.70 | 11.85 | 200 | NASDAQ | VMEO | Thu, Mar 3, 2022 | 12.59 | 12.68 | 11.98 | 12.13 | 199 | NASDAQ | VMEO | Wed, Mar 2, 2022 | 12.90 | 12.90 | 12.30 | 12.49 | 198 | NASDAQ | VMEO | Tue, Mar 1, 2022 | 13.03 | 13.25 | 12.74 | 12.91 | 197 | NASDAQ | VMEO | Mon, Feb 28, 2022 | 12.73 | 13.13 | 12.63 | 12.99 | 196 | NASDAQ | VMEO | Fri, Feb 25, 2022 | 12.67 | 12.86 | 12.32 | 12.80 | 195 | NASDAQ | VMEO | Thu, Feb 24, 2022 | 11.22 | 12.64 | 11.22 | 12.62 | 194 | NASDAQ | VMEO | Wed, Feb 23, 2022 | 12.68 | 12.68 | 11.56 | 11.92 | 193 | NASDAQ | VMEO | Tue, Feb 22, 2022 | 12.49 | 12.90 | 12.23 | 12.54 | 192 | NASDAQ | VMEO | Fri, Feb 18, 2022 | 12.59 | 12.72 | 12.08 | 12.63 | 191 | NASDAQ | VMEO | Thu, Feb 17, 2022 | 12.75 | 12.95 | 12.39 | 12.70 | 190 | NASDAQ | VMEO | Wed, Feb 16, 2022 | 13.02 | 13.30 | 12.41 | 12.87 | 189 | NASDAQ | VMEO | Tue, Feb 15, 2022 | 13.46 | 13.77 | 12.95 | 13.20 | 188 | NASDAQ | VMEO | Mon, Feb 14, 2022 | 12.90 | 13.54 | 12.86 | 13.13 | 187 | NASDAQ | VMEO | Fri, Feb 11, 2022 | 11.07 | 13.14 | 11.06 | 12.95 | 186 | NASDAQ | VMEO | Thu, Feb 10, 2022 | 9.41 | 11.45 | 9.20 | 11.24 | 185 | NASDAQ | VMEO | Wed, Feb 9, 2022 | 13.55 | 14.12 | 13.51 | 13.84 | 184 | NASDAQ | VMEO | Tue, Feb 8, 2022 | 13.32 | 13.65 | 13.05 | 13.22 | 183 | NASDAQ | VMEO | Mon, Feb 7, 2022 | 13.83 | 14.12 | 13.44 | 13.45 | 182 | NASDAQ | VMEO | Fri, Feb 4, 2022 | 13.38 | 13.85 | 13.14 | 13.63 | 181 | NASDAQ | VMEO | Thu, Feb 3, 2022 | 14.00 | 14.37 | 13.34 | 13.40 | 180 | NASDAQ | VMEO | Wed, Feb 2, 2022 | 15.27 | 15.48 | 14.56 | 14.60 | 179 | NASDAQ | VMEO | Tue, Feb 1, 2022 | 14.02 | 15.52 | 14.02 | 15.18 | 178 | NASDAQ | VMEO | Mon, Jan 31, 2022 | 13.13 | 14.84 | 13.10 | 14.65 | 177 | NASDAQ | VMEO | Fri, Jan 28, 2022 | 12.74 | 13.24 | 12.35 | 13.00 | 176 | NASDAQ | VMEO | Thu, Jan 27, 2022 | 13.42 | 13.81 | 12.68 | 12.78 | 175 | NASDAQ | VMEO | Wed, Jan 26, 2022 | 13.90 | 14.40 | 13.09 | 13.23 | 174 | NASDAQ | VMEO | Tue, Jan 25, 2022 | 13.24 | 13.66 | 12.88 | 13.40 | 173 | NASDAQ | VMEO | Mon, Jan 24, 2022 | 13.47 | 13.75 | 12.60 | 13.69 | 172 | NASDAQ | VMEO | Fri, Jan 21, 2022 | 14.34 | 14.59 | 13.78 | 13.83 | 171 | NASDAQ | VMEO | Thu, Jan 20, 2022 | 14.87 | 15.75 | 14.51 | 14.56 | 170 | NASDAQ | VMEO | Wed, Jan 19, 2022 | 14.09 | 16.34 | 14.09 | 14.58 | 169 | NASDAQ | VMEO | Tue, Jan 18, 2022 | 14.32 | 14.71 | 13.90 | 13.99 | 168 | NASDAQ | VMEO | Fri, Jan 14, 2022 | 14.96 | 15.23 | 14.34 | 14.69 | 167 | NASDAQ | VMEO | Thu, Jan 13, 2022 | 16.19 | 16.32 | 15.12 | 15.15 | 166 | NASDAQ | VMEO | Wed, Jan 12, 2022 | 16.30 | 16.80 | 16.04 | 16.11 | 165 | NASDAQ | VMEO | Tue, Jan 11, 2022 | 15.64 | 16.37 | 15.48 | 16.23 | 164 | NASDAQ | VMEO | Mon, Jan 10, 2022 | 15.32 | 15.73 | 14.87 | 15.71 | 163 | NASDAQ | VMEO | Fri, Jan 7, 2022 | 15.50 | 16.15 | 15.42 | 15.63 | 162 | NASDAQ | VMEO | Thu, Jan 6, 2022 | 15.26 | 15.88 | 15.16 | 15.59 | 161 | NASDAQ | VMEO | Wed, Jan 5, 2022 | 16.49 | 16.79 | 15.34 | 15.40 | 160 | NASDAQ | VMEO | Tue, Jan 4, 2022 | 17.75 | 17.85 | 16.40 | 16.64 | 159 | NASDAQ | VMEO | Mon, Jan 3, 2022 | 18.13 | 18.37 | 17.52 | 17.89 | 158 | NASDAQ | VMEO | Fri, Dec 31, 2021 | 18.00 | 18.18 | 17.60 | 17.96 | 157 | NASDAQ | VMEO | Thu, Dec 30, 2021 | 17.67 | 18.54 | 17.57 | 17.86 | 156 | NASDAQ | VMEO | Wed, Dec 29, 2021 | 17.94 | 17.99 | 17.46 | 17.73 | 155 | NASDAQ | VMEO | Tue, Dec 28, 2021 | 18.16 | 18.28 | 17.72 | 17.85 | 154 | NASDAQ | VMEO | Mon, Dec 27, 2021 | 18.48 | 18.70 | 18.03 | 18.16 | 153 | NASDAQ | VMEO | Thu, Dec 23, 2021 | 18.39 | 18.76 | 18.30 | 18.42 | 152 | NASDAQ | VMEO | Wed, Dec 22, 2021 | 18.49 | 19.00 | 18.30 | 18.50 | 151 | NASDAQ | VMEO | Tue, Dec 21, 2021 | 18.17 | 18.74 | 17.94 | 18.55 | 150 | NASDAQ | VMEO | Mon, Dec 20, 2021 | 18.00 | 18.09 | 17.52 | 17.99 | 149 | NASDAQ | VMEO | Fri, Dec 17, 2021 | 17.92 | 18.36 | 17.19 | 18.24 | 148 | NASDAQ | VMEO | Thu, Dec 16, 2021 | 18.00 | 18.57 | 17.51 | 18.00 | 147 | NASDAQ | VMEO | Wed, Dec 15, 2021 | 17.40 | 18.12 | 17.15 | 17.98 | 146 | NASDAQ | VMEO | Tue, Dec 14, 2021 | 17.22 | 18.25 | 17.10 | 17.54 | 145 | NASDAQ | VMEO | Mon, Dec 13, 2021 | 17.97 | 18.52 | 17.41 | 17.53 | 144 | NASDAQ | VMEO | Fri, Dec 10, 2021 | 18.45 | 18.83 | 17.69 | 18.02 | 143 | NASDAQ | VMEO | Thu, Dec 9, 2021 | 18.94 | 19.34 | 18.44 | 18.59 | 142 | NASDAQ | VMEO | Wed, Dec 8, 2021 | 18.99 | 19.49 | 18.50 | 19.00 | 141 | NASDAQ | VMEO | Tue, Dec 7, 2021 | 18.69 | 19.76 | 18.49 | 19.17 | 140 | NASDAQ | VMEO | Mon, Dec 6, 2021 | 18.46 | 19.25 | 18.00 | 18.30 | 139 | NASDAQ | VMEO | Fri, Dec 3, 2021 | 18.41 | 18.78 | 17.56 | 18.47 | 138 | NASDAQ | VMEO | Thu, Dec 2, 2021 | 18.50 | 18.68 | 17.84 | 18.41 | 137 | NASDAQ | VMEO | Wed, Dec 1, 2021 | 19.56 | 19.86 | 18.13 | 18.15 | 136 | NASDAQ | VMEO | Tue, Nov 30, 2021 | 19.66 | 19.90 | 18.78 | 19.31 | 135 | NASDAQ | VMEO | Mon, Nov 29, 2021 | 19.78 | 20.20 | 19.15 | 19.89 | 134 | NASDAQ | VMEO | Fri, Nov 26, 2021 | 19.95 | 20.39 | 19.45 | 19.67 | 133 | NASDAQ | VMEO | Wed, Nov 24, 2021 | 19.64 | 20.49 | 19.14 | 20.06 | 132 | NASDAQ | VMEO | Tue, Nov 23, 2021 | 20.12 | 20.35 | 19.07 | 19.67 | 131 | NASDAQ | VMEO | Mon, Nov 22, 2021 | 20.55 | 20.60 | 19.08 | 20.32 | 130 | NASDAQ | VMEO | Fri, Nov 19, 2021 | 20.81 | 21.45 | 20.45 | 20.49 | 129 | NASDAQ | VMEO | Thu, Nov 18, 2021 | 22.51 | 22.55 | 20.73 | 20.77 | 128 | NASDAQ | VMEO | Wed, Nov 17, 2021 | 22.24 | 22.75 | 22.23 | 22.43 | 127 | NASDAQ | VMEO | Tue, Nov 16, 2021 | 22.90 | 22.90 | 22.25 | 22.42 | 126 | NASDAQ | VMEO | Mon, Nov 15, 2021 | 23.15 | 24.07 | 22.82 | 22.91 | 125 | NASDAQ | VMEO | Fri, Nov 12, 2021 | 24.43 | 25.04 | 22.89 | 22.89 | 124 | NASDAQ | VMEO | Thu, Nov 11, 2021 | 24.18 | 24.65 | 23.92 | 24.25 | 123 | NASDAQ | VMEO | Wed, Nov 10, 2021 | 24.01 | 24.89 | 23.72 | 23.94 | 122 | NASDAQ | VMEO | Tue, Nov 9, 2021 | 24.50 | 25.02 | 23.77 | 24.33 | 121 | NASDAQ | VMEO | Mon, Nov 8, 2021 | 23.50 | 24.60 | 22.66 | 24.33 | 120 | NASDAQ | VMEO | Fri, Nov 5, 2021 | 24.91 | 25.05 | 22.85 | 23.35 | 119 | NASDAQ | VMEO | Thu, Nov 4, 2021 | 26.81 | 27.83 | 23.85 | 24.49 | 118 | NASDAQ | VMEO | Wed, Nov 3, 2021 | 34.02 | 35.23 | 33.83 | 35.02 | 117 | NASDAQ | VMEO | Tue, Nov 2, 2021 | 33.99 | 34.87 | 33.98 | 34.21 | 116 | NASDAQ | VMEO | Mon, Nov 1, 2021 | 33.80 | 35.00 | 33.66 | 34.44 | 115 | NASDAQ | VMEO | Fri, Oct 29, 2021 | 33.08 | 34.93 | 33.08 | 33.73 | 114 | NASDAQ | VMEO | Thu, Oct 28, 2021 | 33.00 | 33.76 | 32.60 | 33.45 | 113 | NASDAQ | VMEO | Wed, Oct 27, 2021 | 34.01 | 34.99 | 32.91 | 32.94 | 112 | NASDAQ | VMEO | Tue, Oct 26, 2021 | 35.14 | 35.37 | 33.89 | 34.19 | 111 | NASDAQ | VMEO | Mon, Oct 25, 2021 | 33.08 | 35.01 | 33.03 | 34.77 | 110 | NASDAQ | VMEO | Fri, Oct 22, 2021 | 33.27 | 33.44 | 32.64 | 33.02 | 109 | NASDAQ | VMEO | Thu, Oct 21, 2021 | 34.11 | 34.11 | 32.83 | 33.40 | 108 | NASDAQ | VMEO | Wed, Oct 20, 2021 | 35.13 | 35.62 | 33.41 | 33.54 | 107 | NASDAQ | VMEO | Tue, Oct 19, 2021 | 33.84 | 35.49 | 33.57 | 34.95 | 106 | NASDAQ | VMEO | Mon, Oct 18, 2021 | 33.05 | 33.94 | 32.81 | 33.75 | 105 | NASDAQ | VMEO | Fri, Oct 15, 2021 | 32.50 | 33.69 | 31.87 | 33.41 | 104 | NASDAQ | VMEO | Thu, Oct 14, 2021 | 30.53 | 32.72 | 30.41 | 32.32 | 103 | NASDAQ | VMEO | Wed, Oct 13, 2021 | 29.46 | 30.76 | 29.25 | 30.41 | 102 | NASDAQ | VMEO | Tue, Oct 12, 2021 | 26.74 | 26.81 | 26.22 | 26.76 | 101 | NASDAQ | VMEO | Mon, Oct 11, 2021 | 26.92 | 27.14 | 26.55 | 26.75 | 100 | NASDAQ | VMEO | Fri, Oct 8, 2021 | 28.54 | 28.56 | 27.04 | 27.10 | 99 | NASDAQ | VMEO | Thu, Oct 7, 2021 | 28.99 | 29.50 | 28.60 | 28.67 | 98 | NASDAQ | VMEO | Wed, Oct 6, 2021 | 28.13 | 28.69 | 27.81 | 28.16 | 97 | NASDAQ | VMEO | Tue, Oct 5, 2021 | 29.40 | 30.62 | 28.47 | 28.57 | 96 | NASDAQ | VMEO | Mon, Oct 4, 2021 | 29.98 | 30.14 | 28.47 | 29.23 | 95 | NASDAQ | VMEO | Fri, Oct 1, 2021 | 29.65 | 31.40 | 28.92 | 30.24 | 94 | NASDAQ | VMEO | Thu, Sep 30, 2021 | 29.91 | 29.93 | 28.77 | 29.37 | 93 | NASDAQ | VMEO | Wed, Sep 29, 2021 | 31.05 | 31.16 | 29.56 | 29.70 | 92 | NASDAQ | VMEO | Tue, Sep 28, 2021 | 31.70 | 31.85 | 30.20 | 30.72 | 91 | NASDAQ | VMEO | Mon, Sep 27, 2021 | 32.78 | 33.42 | 32.31 | 32.32 | 90 | NASDAQ | VMEO | Fri, Sep 24, 2021 | 32.63 | 33.09 | 31.70 | 33.00 | 89 | NASDAQ | VMEO | Thu, Sep 23, 2021 | 33.43 | 33.43 | 32.23 | 32.98 | 88 | NASDAQ | VMEO | Wed, Sep 22, 2021 | 33.24 | 34.16 | 32.52 | 32.91 | 87 | NASDAQ | VMEO | Tue, Sep 21, 2021 | 32.50 | 33.23 | 32.06 | 32.39 | 86 | NASDAQ | VMEO | Mon, Sep 20, 2021 | 31.96 | 33.08 | 31.25 | 32.19 | 85 | NASDAQ | VMEO | Fri, Sep 17, 2021 | 34.63 | 34.64 | 32.92 | 33.12 | 84 | NASDAQ | VMEO | Thu, Sep 16, 2021 | 34.27 | 35.46 | 33.65 | 34.89 | 83 | NASDAQ | VMEO | Wed, Sep 15, 2021 | 34.10 | 34.66 | 33.40 | 34.26 | 82 | NASDAQ | VMEO | Tue, Sep 14, 2021 | 37.78 | 38.43 | 33.91 | 34.06 | 81 | NASDAQ | VMEO | Mon, Sep 13, 2021 | 39.47 | 39.77 | 37.63 | 37.91 | 80 | NASDAQ | VMEO | Fri, Sep 10, 2021 | 40.10 | 40.89 | 39.18 | 39.44 | 79 | NASDAQ | VMEO | Thu, Sep 9, 2021 | 38.62 | 39.39 | 38.51 | 39.29 | 78 | NASDAQ | VMEO | Wed, Sep 8, 2021 | 39.77 | 39.77 | 38.46 | 38.82 | 77 | NASDAQ | VMEO | Tue, Sep 7, 2021 | 40.13 | 40.50 | 39.00 | 39.71 | 76 | NASDAQ | VMEO | Fri, Sep 3, 2021 | 39.83 | 41.27 | 39.61 | 40.10 | 75 | NASDAQ | VMEO | Thu, Sep 2, 2021 | 39.00 | 40.11 | 38.83 | 39.85 | 74 | NASDAQ | VMEO | Wed, Sep 1, 2021 | 38.10 | 39.38 | 37.28 | 39.20 | 73 | NASDAQ | VMEO | Tue, Aug 31, 2021 | 38.20 | 38.63 | 37.41 | 38.12 | 72 | NASDAQ | VMEO | Mon, Aug 30, 2021 | 37.81 | 39.30 | 37.66 | 38.09 | 71 | NASDAQ | VMEO | Fri, Aug 27, 2021 | 37.00 | 38.60 | 37.00 | 37.81 | 70 | NASDAQ | VMEO | Thu, Aug 26, 2021 | 35.86 | 37.18 | 35.86 | 37.00 | 69 | NASDAQ | VMEO | Wed, Aug 25, 2021 | 35.71 | 36.76 | 35.27 | 36.24 | 68 | NASDAQ | VMEO | Tue, Aug 24, 2021 | 36.30 | 36.87 | 34.68 | 35.91 | 67 | NASDAQ | VMEO | Mon, Aug 23, 2021 | 33.43 | 36.31 | 33.31 | 35.87 | 66 | NASDAQ | VMEO | Fri, Aug 20, 2021 | 31.29 | 33.35 | 30.60 | 33.16 | 65 | NASDAQ | VMEO | Thu, Aug 19, 2021 | 30.89 | 30.97 | 29.89 | 30.38 | 64 | NASDAQ | VMEO | Wed, Aug 18, 2021 | 29.68 | 31.70 | 29.31 | 31.05 | 63 | NASDAQ | VMEO | Tue, Aug 17, 2021 | 30.28 | 30.47 | 29.17 | 29.51 | 62 | NASDAQ | VMEO | Mon, Aug 16, 2021 | 31.95 | 32.28 | 30.14 | 30.60 | 61 | NASDAQ | VMEO | Fri, Aug 13, 2021 | 33.51 | 33.82 | 32.58 | 32.61 | 60 | NASDAQ | VMEO | Thu, Aug 12, 2021 | 33.19 | 34.45 | 32.83 | 33.78 | 59 | NASDAQ | VMEO | Wed, Aug 11, 2021 | 34.66 | 34.85 | 33.06 | 33.20 | 58 | NASDAQ | VMEO | Tue, Aug 10, 2021 | 35.40 | 35.66 | 34.00 | 34.85 | 57 | NASDAQ | VMEO | Mon, Aug 9, 2021 | 36.76 | 37.55 | 34.85 | 35.15 | 56 | NASDAQ | VMEO | Fri, Aug 6, 2021 | 43.00 | 43.11 | 36.46 | 37.27 | 55 | NASDAQ | VMEO | Thu, Aug 5, 2021 | 45.61 | 45.78 | 44.11 | 45.10 | 54 | NASDAQ | VMEO | Wed, Aug 4, 2021 | 43.76 | 45.88 | 43.76 | 45.68 | 53 | NASDAQ | VMEO | Tue, Aug 3, 2021 | 44.58 | 44.58 | 43.31 | 44.07 | 52 | NASDAQ | VMEO | Mon, Aug 2, 2021 | 45.00 | 45.25 | 44.00 | 44.72 | 51 | NASDAQ | VMEO | Fri, Jul 30, 2021 | 45.95 | 46.89 | 44.74 | 44.80 | 50 | NASDAQ | VMEO | Thu, Jul 29, 2021 | 46.51 | 47.50 | 45.94 | 46.18 | 49 | NASDAQ | VMEO | Wed, Jul 28, 2021 | 44.86 | 47.17 | 44.85 | 46.23 | 48 | NASDAQ | VMEO | Tue, Jul 27, 2021 | 45.03 | 45.24 | 42.83 | 44.89 | 47 | NASDAQ | VMEO | Mon, Jul 26, 2021 | 43.84 | 46.30 | 43.69 | 45.03 | 46 | NASDAQ | VMEO | Fri, Jul 23, 2021 | 43.42 | 44.59 | 43.26 | 44.17 | 45 | NASDAQ | VMEO | Thu, Jul 22, 2021 | 43.64 | 44.39 | 43.20 | 43.76 | 44 | NASDAQ | VMEO | Wed, Jul 21, 2021 | 44.40 | 44.81 | 42.88 | 44.00 | 43 | NASDAQ | VMEO | Tue, Jul 20, 2021 | 43.38 | 45.62 | 42.90 | 44.84 | 42 | NASDAQ | VMEO | Mon, Jul 19, 2021 | 44.05 | 44.72 | 42.83 | 43.23 | 41 | NASDAQ | VMEO | Fri, Jul 16, 2021 | 46.92 | 47.73 | 44.94 | 45.06 | 40 | NASDAQ | VMEO | Thu, Jul 15, 2021 | 48.63 | 48.65 | 46.36 | 46.92 | 39 | NASDAQ | VMEO | Wed, Jul 14, 2021 | 47.08 | 48.88 | 46.85 | 48.65 | 38 | NASDAQ | VMEO | Tue, Jul 13, 2021 | 49.10 | 49.20 | 46.70 | 47.04 | 37 | NASDAQ | VMEO | Mon, Jul 12, 2021 | 50.52 | 51.63 | 49.08 | 49.87 | 36 | NASDAQ | VMEO | Fri, Jul 9, 2021 | 49.58 | 50.66 | 49.58 | 50.52 | 35 | NASDAQ | VMEO | Thu, Jul 8, 2021 | 50.35 | 50.90 | 48.61 | 49.87 | 34 | NASDAQ | VMEO | Wed, Jul 7, 2021 | 51.57 | 52.06 | 50.56 | 51.67 | 33 | NASDAQ | VMEO | Tue, Jul 6, 2021 | 49.32 | 51.26 | 49.00 | 51.07 | 32 | NASDAQ | VMEO | Fri, Jul 2, 2021 | 50.77 | 50.77 | 48.81 | 49.69 | 31 | NASDAQ | VMEO | Thu, Jul 1, 2021 | 49.08 | 51.37 | 49.00 | 50.81 | 30 | NASDAQ | VMEO | Wed, Jun 30, 2021 | 49.19 | 49.38 | 48.30 | 49.00 | 29 | NASDAQ | VMEO | Tue, Jun 29, 2021 | 48.00 | 49.93 | 47.81 | 49.49 | 28 | NASDAQ | VMEO | Mon, Jun 28, 2021 | 49.10 | 49.50 | 46.36 | 47.69 | 27 | NASDAQ | VMEO | Fri, Jun 25, 2021 | 45.30 | 49.51 | 44.41 | 49.00 | 26 | NASDAQ | VMEO | Thu, Jun 24, 2021 | 43.10 | 45.69 | 43.00 | 45.36 | 25 | NASDAQ | VMEO | Wed, Jun 23, 2021 | 43.00 | 43.48 | 41.60 | 43.09 | 24 | NASDAQ | VMEO | Tue, Jun 22, 2021 | 43.88 | 43.88 | 42.70 | 42.88 | 23 | NASDAQ | VMEO | Mon, Jun 21, 2021 | 43.50 | 44.23 | 42.70 | 43.55 | 22 | NASDAQ | VMEO | Fri, Jun 18, 2021 | 44.10 | 44.70 | 42.66 | 43.27 | 21 | NASDAQ | VMEO | Thu, Jun 17, 2021 | 42.70 | 44.97 | 42.37 | 44.71 | 20 | NASDAQ | VMEO | Wed, Jun 16, 2021 | 42.90 | 44.00 | 42.32 | 42.70 | 19 | NASDAQ | VMEO | Tue, Jun 15, 2021 | 44.76 | 45.50 | 43.26 | 43.37 | 18 | NASDAQ | VMEO | Mon, Jun 14, 2021 | 44.01 | 45.52 | 43.76 | 45.47 | 17 | NASDAQ | VMEO | Fri, Jun 11, 2021 | 44.90 | 45.50 | 43.25 | 44.06 | 16 | NASDAQ | VMEO | Thu, Jun 10, 2021 | 45.13 | 45.60 | 44.01 | 44.87 | 15 | NASDAQ | VMEO | Wed, Jun 9, 2021 | 46.40 | 47.12 | 45.29 | 45.29 | 14 | NASDAQ | VMEO | Tue, Jun 8, 2021 | 45.20 | 46.44 | 43.64 | 46.12 | 13 | NASDAQ | VMEO | Mon, Jun 7, 2021 | 44.41 | 46.00 | 43.59 | 44.96 | 12 | NASDAQ | VMEO | Fri, Jun 4, 2021 | 42.88 | 46.31 | 42.88 | 44.55 | 11 | NASDAQ | VMEO | Thu, Jun 3, 2021 | 41.21 | 44.07 | 40.02 | 42.94 | 10 | NASDAQ | VMEO | Wed, Jun 2, 2021 | 44.08 | 44.08 | 40.22 | 40.81 | 9 | NASDAQ | VMEO | Tue, Jun 1, 2021 | 41.12 | 43.45 | 40.72 | 42.84 | 8 | NASDAQ | VMEO | Fri, May 28, 2021 | 40.00 | 42.96 | 38.00 | 42.00 | 7 | NASDAQ | VMEO | Thu, May 27, 2021 | 42.85 | 43.58 | 40.00 | 40.00 | 6 | NASDAQ | VMEO | Wed, May 26, 2021 | 45.00 | 46.58 | 42.85 | 43.86 | 5 | NASDAQ | VMEO | Tue, May 25, 2021 | 47.15 | 47.85 | 40.38 | 45.39 | 4 | NASDAQ | VMEO | Mon, May 24, 2021 | 57.00 | 57.00 | 52.08 | 52.08 | 3 | NASDAQ | VMEO | Fri, May 21, 2021 | 55.00 | 57.00 | 54.40 | 57.00 | 2 | NASDAQ | VMEO | Thu, May 20, 2021 | 57.00 | 58.00 | 57.00 | 58.00 | 1 | NASDAQ | VMEO | Wed, May 19, 2021 | 55.00 | 55.00 | 55.00 | 55.00 |
|---|---|---|---|---|---|---|---|
| # | Exchange | Symbol | Date | Open | High | Low | Close |
Did you know you can earn $30 back on your first $30 of qualifying purchases with Rakuten?
Join now and start saving on every purchase from top retailers like Target, eBay, Zappos, Walmart, Kohl's & CVS. Whether you're shopping for fashion, electronics, home essentials, or health products, Rakuten makes it rewarding.
Sign up through this link and explore the endless possibilities to save and earn cash back!
Check out the Symbol Surfing blog to learn about investing.
