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

Vinco Ventures Inc (NQ: BBIG )

4.730 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 40.68 41.77 38.23 41.36 1,220,238 +0.14(+0.33%)
Nov 29, 2021 44.49 44.90 40.54 41.22 876,784 -3.40(-7.62%)
Nov 26, 2021 41.77 45.03 41.09 44.63 648,271 -0.82(-1.80%)
Nov 24, 2021 41.63 46.53 40.14 45.44 1,533,422 +2.86(+6.71%)
Nov 23, 2021 46.67 48.44 40.82 42.59 2,589,548 -10.61(-19.95%)
Nov 22, 2021 55.10 57.96 51.29 53.20 2,072,968 +0.68(+1.30%)
Nov 19, 2021 54.29 54.69 51.97 52.52 849,858 -1.50(-2.77%)
Nov 18, 2021 54.01 54.01 53.20 54.01 890,274 +0.27(+0.51%)
Nov 17, 2021 56.59 56.87 53.47 53.74 1,038,842 -3.67(-6.40%)
Nov 16, 2021 57.14 57.69 54.56 57.41 946,292 -0.68(-1.17%)
Nov 15, 2021 59.73 60.14 57.55 58.10 816,910 -1.77(-2.95%)
Nov 12, 2021 61.90 63.67 59.18 59.86 1,181,685 -1.36(-2.22%)
Nov 11, 2021 59.86 61.84 59.33 61.22 512,838 +0.82(+1.35%)
Nov 10, 2021 59.86 60.41 863,718 -3.13(-4.92%)
Nov 08, 2021 66.94 68.57 63.27 63.54 1,879,018 +0.68(+1.08%)
Nov 05, 2021 60.14 64.22 58.64 62.86 1,262,673 +2.04(+3.36%)
Nov 04, 2021 63.40 64.35 60.00 60.82 1,565,762 -4.22(-6.49%)
Nov 03, 2021 63.40 65.17 61.63 65.03 1,136,118 -0.41(-0.62%)
Nov 02, 2021 67.07 67.48 63.40 65.44 1,515,289 -3.54(-5.13%)
Nov 01, 2021 71.29 69.66 67.48 68.98 2,075,109 +0.00(+0.00%)
Oct 29, 2021 66.94 71.43 68.98 2,290,536 +0.00(+0.00%)
Oct 28, 2021 63.81 72.79 68.98 2,044,606 +5.17(+8.10%)
Oct 27, 2021 68.98 70.75 62.18 63.81 1,844,605 -4.76(-6.94%)
Oct 26, 2021 72.65 68.57 1,766,635 -5.17(-7.01%)
Oct 25, 2021 71.29 75.51 70.07 73.74 1,936,553 +3.13(+4.43%)
Oct 22, 2021 73.74 68.16 70.61 3,671,206 -10.88(-13.36%)
Oct 21, 2021 83.54 86.78 79.76 81.50 2,568,128 -5.31(-6.11%)
Oct 20, 2021 90.07 99.59 85.85 86.80 6,289,505 -19.05(-17.99%)
Oct 19, 2021 113.06 113.20 101.77 105.85 3,845,874 -7.35(-6.49%)
Oct 18, 2021 111.02 121.77 110.88 113.20 4,936,006 +1.22(+1.09%)
Oct 15, 2021 108.44 123.27 105.78 111.97 10,264,341 -1.63(-1.44%)
Oct 14, 2021 90.48 115.37 87.35 113.61 8,029,100 +20.95(+22.61%)
Oct 13, 2021 92.52 96.33 83.67 92.65 4,348,310 +5.71(+6.57%)
Oct 12, 2021 72.65 90.88 72.52 86.94 5,468,212 +14.42(+19.89%)
Oct 11, 2021 68.44 74.42 66.53 72.52 1,640,373 +4.35(+6.39%)
Oct 08, 2021 71.43 72.52 67.76 68.16 1,342,654 -4.49(-6.18%)
Oct 07, 2021 81.63 81.63 71.29 72.65 5,731,859 +4.49(+6.59%)
Oct 06, 2021 67.76 72.24 64.90 68.16 1,489,441 -7.21(-9.57%)
Oct 05, 2021 79.73 83.27 74.97 75.37 1,254,318 -4.75(-5.93%)
Oct 04, 2021 82.18 84.56 79.39 80.13 864,532 -3.41(-4.08%)
Oct 01, 2021 86.53 88.30 81.90 83.54 1,145,443 -3.67(-4.21%)
Sep 30, 2021 79.05 90.88 77.01 87.21 2,441,197 +5.58(+6.83%)
Sep 29, 2021 84.63 88.10 80.54 81.63 1,490,050 -2.72(-3.23%)
Sep 28, 2021 92.38 92.38 82.86 84.35 1,908,045 -10.61(-11.17%)
Sep 27, 2021 101.22 105.03 93.06 94.97 6,031,448 +8.98(+10.44%)
Sep 24, 2021 83.54 90.07 76.60 85.99 3,262,807 +1.09(+1.28%)
Sep 23, 2021 88.71 89.66 82.45 84.90 2,142,478 -4.49(-5.02%)
Sep 22, 2021 90.07 94.56 87.07 89.39 1,667,132 -2.72(-2.95%)
Sep 21, 2021 101.50 104.08 80.68 92.11 4,210,438 -6.94(-7.01%)
Sep 20, 2021 97.01 107.21 94.56 99.05 2,046,487 -6.67(-6.31%)
Sep 17, 2021 113.88 119.86 102.72 105.71 3,595,802 -7.48(-6.61%)
Sep 16, 2021 106.12 127.89 103.40 113.20 7,548,426 +2.31(+2.09%)
Sep 15, 2021 114.42 118.78 107.06 110.88 3,625,805 +2.72(+2.52%)
Sep 14, 2021 126.26 127.89 104.35 108.16 5,107,057 -22.31(-17.10%)
Sep 13, 2021 142.31 143.81 129.80 130.48 3,797,894 -10.34(-7.34%)
Sep 10, 2021 151.29 159.18 139.46 140.82 6,121,094 -6.40(-4.34%)
Sep 09, 2021 135.65 154.29 131.02 147.21 9,002,342 +8.16(+5.87%)
Sep 08, 2021 150.20 169.93 137.41 139.05 23,283,586 +7.62(+5.80%)
Sep 07, 2021 110.61 135.37 103.81 131.43 11,180,902 +22.86(+21.05%)
Sep 03, 2021 106.12 118.09 93.47 108.57 9,391,917 -0.14(-0.13%)
Sep 02, 2021 124.22 129.52 107.48 108.71 7,938,733 -19.46(-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.