Skip to main content

Vinco Ventures Inc (NQ: BBIG )

0.6905 -0.0484 (-6.55%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 1, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 01, 2023 0.7000 0.7100 0.6600 0.6905 4,046,729 -0.05(-6.55%)
Jan 31, 2023 0.7800 0.8200 0.7027 0.7389 9,401,950 -0.03(-3.80%)
Jan 30, 2023 0.6945 0.8800 0.6850 0.7681 19,192,540 +0.06(+8.55%)
Jan 27, 2023 0.6420 0.7200 0.6321 0.7076 7,060,435 +0.07(+10.34%)
Jan 26, 2023 0.6426 0.6595 0.6000 0.6413 4,453,885 +0.01(+0.88%)
Jan 25, 2023 0.6488 0.6579 0.6200 0.6357 3,626,205 -0.00(-0.42%)
Jan 24, 2023 0.6700 0.6729 0.6230 0.6384 4,752,800 -0.03(-4.65%)
Jan 23, 2023 0.6352 0.6990 0.6027 0.6695 9,897,019 +0.03(+4.95%)
Jan 20, 2023 0.6513 0.6700 0.6075 0.6379 6,329,230 -0.02(-3.42%)
Jan 19, 2023 0.7100 0.7800 0.6551 0.6605 10,195,830 -0.06(-8.90%)
Jan 18, 2023 0.7700 0.8300 0.7101 0.7250 7,937,172 -0.07(-8.81%)
Jan 17, 2023 0.6666 0.8690 0.6600 0.7950 32,800,420 +0.12(+17.80%)
Jan 13, 2023 0.5395 0.7100 0.5220 0.6749 18,204,044 +0.14(+25.91%)
Jan 12, 2023 0.5119 0.5400 0.5000 0.5360 3,440,352 +0.02(+4.71%)
Jan 11, 2023 0.5500 0.5590 0.5023 0.5119 3,457,378 -0.03(-4.73%)
Jan 10, 2023 0.5300 0.5499 0.5279 0.5373 1,495,693 +0.01(+1.78%)
Jan 09, 2023 0.5200 0.5669 0.5039 0.5279 2,685,349 +0.01(+2.41%)
Jan 06, 2023 0.4943 0.5200 0.4600 0.5155 4,118,588 +0.02(+3.74%)
Jan 05, 2023 0.5000 0.5099 0.4801 0.4969 2,341,249 -0.01(-1.74%)
Jan 04, 2023 0.4700 0.5299 0.4600 0.5057 6,674,695 +0.04(+8.80%)
Jan 03, 2023 0.5049 0.5186 0.4630 0.4648 3,186,872 +0.00(+0.17%)
Dec 30, 2022 0.4500 0.4992 0.4475 0.4640 5,652,574 +0.00(+0.89%)
Dec 29, 2022 0.4600 0.4679 0.4100 0.4599 4,699,674 +0.01(+3.35%)
Dec 28, 2022 0.5000 0.5147 0.4350 0.4450 5,918,218 -0.06(-11.76%)
Dec 27, 2022 0.5200 0.5440 0.5006 0.5043 4,428,383 -0.02(-4.25%)
Dec 23, 2022 0.5570 0.5642 0.5200 0.5267 4,515,448 -0.04(-7.32%)
Dec 22, 2022 0.5848 0.6000 0.5602 0.5683 3,427,268 -0.03(-4.82%)
Dec 21, 2022 0.5960 0.6320 0.5861 0.5971 3,422,605 +0.01(+2.44%)
Dec 20, 2022 0.6200 0.6350 0.5710 0.5829 4,858,190 -0.06(-8.98%)
Dec 19, 2022 0.7447 0.7455 0.6310 0.6404 11,150,531 -0.01(-1.26%)
Dec 16, 2022 0.6331 0.6800 0.6102 0.6486 11,281,145 +0.03(+4.78%)
Dec 15, 2022 0.5200 0.7050 0.5115 0.6190 23,796,756 +0.10(+19.06%)
Dec 14, 2022 0.5700 0.5750 0.5120 0.5199 3,483,406 -0.04(-7.23%)
Dec 13, 2022 0.5671 0.6025 0.5401 0.5604 6,867,179 +0.01(+1.03%)
Dec 12, 2022 0.5530 0.5610 0.5336 0.5547 1,818,875 -0.01(-0.95%)
Dec 09, 2022 0.5865 0.6220 0.5500 0.5600 2,450,574 -0.03(-5.88%)
Dec 08, 2022 0.5250 0.6499 0.5200 0.5950 8,328,418 +0.06(+12.22%)
Dec 07, 2022 0.5707 0.5800 0.5115 0.5302 7,474,344 -0.06(-10.39%)
Dec 06, 2022 0.6400 0.6485 0.5660 0.5917 6,727,790 -0.04(-6.08%)
Dec 05, 2022 0.6881 0.6890 0.6249 0.6300 7,215,299 -0.05(-7.69%)
Dec 02, 2022 0.6616 0.6990 0.6616 0.6825 3,242,024 +0.01(+1.07%)
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.