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 (%)
May 08, 2023 4.166 4.296 3.640 3.712 240,231 -0.30(-7.57%)
May 05, 2023 3.600 4.120 3.560 4.016 354,299 +0.53(+15.07%)
May 04, 2023 3.310 3.600 3.224 3.490 215,467 +0.19(+5.63%)
May 03, 2023 3.376 3.380 3.200 3.304 149,908 +0.02(+0.67%)
May 02, 2023 3.280 3.408 3.280 3.282 134,484 -0.04(-1.32%)
May 01, 2023 3.700 3.700 3.282 3.326 248,345 -0.34(-9.22%)
Apr 28, 2023 3.280 3.680 3.262 3.664 340,272 +0.33(+9.83%)
Apr 27, 2023 4.200 4.288 3.000 3.336 757,143 -0.84(-20.04%)
Apr 26, 2023 4.642 4.678 4.102 4.172 235,192 -0.51(-10.82%)
Apr 25, 2023 4.828 4.880 4.500 4.678 153,063 -0.10(-2.13%)
Apr 24, 2023 4.990 5.000 4.780 4.780 111,178 -0.33(-6.42%)
Apr 21, 2023 4.964 5.166 4.808 5.108 94,016 +0.16(+3.15%)
Apr 20, 2023 5.028 5.200 4.890 4.952 95,736 +0.09(+1.93%)
Apr 19, 2023 5.018 5.158 4.644 4.858 182,015 -0.28(-5.49%)
Apr 18, 2023 5.370 5.598 5.120 5.140 105,157 -0.21(-4.00%)
Apr 17, 2023 5.274 5.496 5.020 5.354 143,584 +0.11(+2.02%)
Apr 14, 2023 5.400 5.600 5.100 5.248 237,829 +0.03(+0.54%)
Apr 13, 2023 4.774 5.560 4.774 5.220 297,787 +0.41(+8.61%)
Apr 12, 2023 4.898 5.066 4.800 4.806 122,227 -0.15(-2.99%)
Apr 11, 2023 4.816 5.000 4.780 4.954 215,108 +0.05(+1.06%)
Apr 10, 2023 5.142 5.200 4.876 4.902 196,591 -0.34(-6.52%)
Apr 06, 2023 5.000 5.384 4.860 5.244 160,552 +0.25(+5.09%)
Apr 05, 2023 5.200 5.400 4.682 4.990 227,286 -0.09(-1.81%)
Apr 04, 2023 5.990 6.000 5.060 5.082 418,880 -1.08(-17.53%)
Apr 03, 2023 6.400 6.418 5.700 6.162 312,277 -0.26(-4.11%)
Mar 31, 2023 6.352 6.600 6.200 6.426 194,466 +0.00(+0.06%)
Mar 30, 2023 6.580 6.760 6.400 6.422 110,329 -0.06(-0.99%)
Mar 29, 2023 6.600 6.702 6.320 6.486 199,208 -0.20(-2.96%)
Mar 28, 2023 6.800 6.998 6.600 6.684 255,969 -0.24(-3.44%)
Mar 27, 2023 7.018 7.148 6.600 6.922 242,840 +0.01(+0.09%)
Mar 24, 2023 6.974 6.976 6.620 6.916 138,785 +0.07(+0.99%)
Mar 23, 2023 6.800 7.380 6.732 6.848 203,988 +0.12(+1.81%)
Mar 22, 2023 7.280 7.398 6.680 6.726 153,112 -0.40(-5.67%)
Mar 21, 2023 6.800 7.398 6.680 7.130 171,616 +0.51(+7.67%)
Mar 20, 2023 6.720 6.824 6.442 6.622 154,471 +0.00(+0.03%)
Mar 17, 2023 7.100 7.160 6.610 6.620 242,905 -0.54(-7.57%)
Mar 16, 2023 7.278 7.422 6.802 7.162 268,450 -0.09(-1.21%)
Mar 15, 2023 7.600 7.744 7.040 7.250 253,880 -0.36(-4.73%)
Mar 14, 2023 8.284 8.396 7.604 7.610 212,115 -0.45(-5.61%)
Mar 13, 2023 8.200 8.278 7.602 8.062 239,840 -0.05(-0.62%)
Mar 10, 2023 8.400 8.760 7.702 8.112 296,212 -0.49(-5.67%)
Mar 09, 2023 9.600 9.600 8.600 8.600 371,819 -0.94(-9.85%)
Mar 08, 2023 9.600 10.20 9.102 9.540 274,047 +0.01(+0.13%)
Mar 07, 2023 9.802 9.812 9.200 9.528 189,194 -0.33(-3.39%)
Mar 06, 2023 10.33 10.34 9.800 9.862 198,994 -0.40(-3.94%)
Mar 03, 2023 10.35 10.49 9.884 10.27 204,507 -0.08(-0.81%)
Mar 02, 2023 9.460 10.88 9.300 10.35 483,596 +0.94(+9.94%)
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.