Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Vinco Ventures Inc (NQ: BBIG )

N/A UNCHANGED
Last Price Updated: 4:00 PM EDT, Jul 27, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2021 59.80 61.40 56.20 60.80 830,094 +0.20(+0.33%)
Nov 29, 2021 65.40 66.00 59.60 60.60 596,452 -5.00(-7.62%)
Nov 26, 2021 61.40 66.20 60.40 65.60 441,001 -1.20(-1.80%)
Nov 24, 2021 61.20 68.40 59.00 66.80 1,043,144 +4.20(+6.71%)
Nov 23, 2021 68.60 71.20 60.00 62.60 1,761,597 -15.60(-19.95%)
Nov 22, 2021 81.00 85.20 75.40 78.20 1,410,182 +1.00(+1.30%)
Nov 19, 2021 79.80 80.40 76.40 77.20 578,135 -2.20(-2.77%)
Nov 18, 2021 79.40 79.40 78.20 79.40 605,628 +0.40(+0.51%)
Nov 17, 2021 83.19 83.60 78.60 79.00 706,695 -5.40(-6.40%)
Nov 16, 2021 84.00 84.80 80.20 84.40 643,736 -1.00(-1.17%)
Nov 15, 2021 87.80 88.40 84.60 85.40 555,721 -2.60(-2.95%)
Nov 12, 2021 91.00 93.60 87.00 88.00 803,867 -2.00(-2.22%)
Nov 11, 2021 88.00 90.90 87.22 90.00 348,869 +1.20(+1.35%)
Nov 10, 2021 88.00 88.80 587,563 -4.60(-4.93%)
Nov 08, 2021 98.40 100.80 93.00 93.40 1,278,243 +1.00(+1.08%)
Nov 05, 2021 88.40 94.40 86.20 92.40 858,961 +3.00(+3.36%)
Nov 04, 2021 93.20 94.60 88.20 89.40 1,065,144 -6.20(-6.49%)
Nov 03, 2021 93.20 95.80 90.60 95.60 772,869 -0.60(-0.62%)
Nov 02, 2021 98.60 99.20 93.20 96.20 1,030,809 -5.20(-5.13%)
Nov 01, 2021 104.80 102.40 99.20 101.40 1,411,639 +0.00(+0.00%)
Oct 29, 2021 98.40 105.00 101.40 1,558,188 +0.00(+0.00%)
Oct 28, 2021 93.80 107.00 101.40 1,390,888 +7.60(+8.10%)
Oct 27, 2021 101.40 104.00 91.40 93.80 1,254,833 -7.00(-6.94%)
Oct 26, 2021 106.80 100.80 1,201,792 -7.60(-7.01%)
Oct 25, 2021 104.80 111.00 103.00 108.40 1,317,383 +4.60(+4.43%)
Oct 22, 2021 108.40 100.20 103.80 2,497,419 -16.00(-13.36%)
Oct 21, 2021 122.80 127.57 117.25 119.80 1,747,025 -7.80(-6.11%)
Oct 20, 2021 132.40 146.40 126.20 127.60 4,278,575 -28.00(-17.99%)
Oct 19, 2021 166.20 166.40 149.60 155.60 2,616,240 -10.80(-6.49%)
Oct 18, 2021 163.20 179.00 163.00 166.40 3,357,827 +1.80(+1.09%)
Oct 15, 2021 159.40 181.20 155.50 164.60 6,982,545 -2.40(-1.44%)
Oct 14, 2021 133.00 169.60 128.40 167.00 5,461,973 +30.80(+22.61%)
Oct 13, 2021 136.00 141.60 123.00 136.20 2,958,034 +8.40(+6.57%)
Oct 12, 2021 106.80 133.60 106.60 127.80 3,719,872 +21.20(+19.89%)
Oct 11, 2021 100.60 109.40 97.80 106.60 1,115,900 +6.40(+6.39%)
Oct 08, 2021 105.00 106.60 99.60 100.20 913,370 -6.60(-6.18%)
Oct 07, 2021 120.00 120.00 104.80 106.80 3,899,224 +6.60(+6.59%)
Oct 06, 2021 99.60 106.20 95.40 100.20 1,013,225 -10.60(-9.57%)
Oct 05, 2021 117.20 122.40 110.20 110.80 853,277 -6.99(-5.93%)
Oct 04, 2021 120.80 124.30 116.70 117.79 588,117 -5.01(-4.08%)
Oct 01, 2021 127.20 129.80 120.40 122.80 779,213 -5.40(-4.21%)
Sep 30, 2021 116.20 133.60 113.20 128.20 1,660,678 +8.20(+6.83%)
Sep 29, 2021 124.40 129.50 118.40 120.00 1,013,640 -4.00(-3.23%)
Sep 28, 2021 135.80 135.80 121.80 124.00 1,297,989 -15.60(-11.17%)
Sep 27, 2021 148.80 154.40 136.80 139.60 4,103,026 +13.20(+10.44%)
Sep 24, 2021 122.80 132.40 112.60 126.40 2,219,597 +1.60(+1.28%)
Sep 23, 2021 130.40 131.80 121.20 124.80 1,457,468 -6.60(-5.02%)
Sep 22, 2021 132.40 139.00 128.00 131.40 1,134,103 -4.00(-2.95%)
Sep 21, 2021 149.20 153.00 118.60 135.40 2,864,243 -10.20(-7.01%)
Sep 20, 2021 142.60 157.60 139.00 145.60 1,392,168 -9.80(-6.31%)
Sep 17, 2021 167.40 176.20 151.00 155.40 2,446,123 -11.00(-6.61%)
Sep 16, 2021 156.00 188.00 152.00 166.40 5,134,984 +3.40(+2.09%)
Sep 15, 2021 168.20 174.60 157.39 163.00 2,466,534 +4.00(+2.52%)
Sep 14, 2021 185.60 188.00 153.40 159.00 3,474,188 -32.80(-17.10%)
Sep 13, 2021 209.20 211.40 190.80 191.80 2,583,601 -15.20(-7.34%)
Sep 10, 2021 222.40 234.00 205.00 207.00 4,164,009 -9.40(-4.34%)
Sep 09, 2021 199.40 226.80 192.60 216.40 6,124,042 +12.00(+5.87%)
Sep 08, 2021 220.80 249.80 202.00 204.40 15,839,174 +11.20(+5.80%)
Sep 07, 2021 162.60 199.00 152.60 193.20 7,606,056 +33.60(+21.05%)
Sep 03, 2021 156.00 173.60 137.40 159.60 6,389,059 -0.20(-0.13%)
Sep 02, 2021 182.60 190.40 158.00 159.80 5,400,499 -28.60(-15.18%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.