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 (%)
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%)
Mar 01, 2023 9.802 10.20 9.264 9.414 287,029 -0.39(-3.96%)
Feb 28, 2023 10.00 10.20 9.700 9.802 240,661 -0.15(-1.53%)
Feb 27, 2023 10.00 10.17 9.400 9.954 222,940 -0.00(-0.04%)
Feb 24, 2023 9.994 10.38 9.842 9.958 214,365 -0.15(-1.46%)
Feb 23, 2023 10.06 10.40 10.00 10.11 229,097 -0.05(-0.47%)
Feb 22, 2023 11.01 11.20 10.10 10.15 251,374 -0.41(-3.86%)
Feb 21, 2023 11.00 11.30 10.42 10.56 365,057 -0.97(-8.38%)
Feb 17, 2023 12.06 12.45 11.20 11.53 442,199 -0.72(-5.88%)
Feb 16, 2023 12.40 12.96 12.20 12.25 183,395 +0.13(+1.11%)
Feb 15, 2023 12.25 12.80 12.02 12.11 207,201 -0.28(-2.26%)
Feb 14, 2023 11.92 12.60 11.42 12.39 235,641 +0.12(+0.96%)
Feb 13, 2023 12.55 13.50 11.60 12.28 381,092 -0.36(-2.83%)
Feb 10, 2023 11.60 13.00 11.21 12.63 631,617 +1.03(+8.88%)
Feb 09, 2023 11.98 12.40 11.40 11.60 351,374 -0.10(-0.84%)
Feb 08, 2023 13.90 13.91 10.61 11.70 786,499 -2.19(-15.75%)
Feb 07, 2023 15.20 15.20 12.60 13.89 705,519 -1.54(-9.98%)
Feb 06, 2023 16.00 16.76 14.80 15.43 957,827 +1.19(+8.37%)
Feb 03, 2023 14.52 15.00 14.01 14.24 315,499 -0.26(-1.81%)
Feb 02, 2023 14.00 15.40 14.00 14.50 360,409 +0.69(+5.00%)
Feb 01, 2023 14.00 14.20 13.20 13.81 202,336 -0.97(-6.55%)
Jan 31, 2023 15.60 16.40 14.05 14.78 470,097 -0.58(-3.80%)
Jan 30, 2023 13.89 17.60 13.70 15.36 959,627 +1.21(+8.55%)
Jan 27, 2023 12.84 14.40 12.64 14.15 353,021 +1.33(+10.34%)
Jan 26, 2023 12.85 13.19 12.00 12.83 222,694 +0.11(+0.88%)
Jan 25, 2023 12.98 13.16 12.40 12.71 181,310 -0.05(-0.42%)
Jan 24, 2023 13.40 13.46 12.46 12.77 237,640 -0.62(-4.65%)
Jan 23, 2023 12.70 13.98 12.05 13.39 494,850 +0.63(+4.95%)
Jan 20, 2023 13.03 13.40 12.15 12.76 316,461 -0.45(-3.42%)
Jan 19, 2023 14.20 15.60 13.10 13.21 509,791 -1.29(-8.90%)
Jan 18, 2023 15.40 16.60 14.20 14.50 396,858 -1.40(-8.81%)
Jan 17, 2023 13.33 17.38 13.20 15.90 1,640,021 +2.40(+17.80%)
Jan 13, 2023 10.79 14.20 10.44 13.50 910,202 +2.78(+25.91%)
Jan 12, 2023 10.24 10.80 10.00 10.72 172,017 +0.48(+4.71%)
Jan 11, 2023 11.00 11.18 10.05 10.24 172,868 -0.51(-4.73%)
Jan 10, 2023 10.60 11.00 10.56 10.75 74,784 +0.19(+1.78%)
Jan 09, 2023 10.40 11.34 10.08 10.56 134,267 +0.25(+2.41%)
Jan 06, 2023 9.886 10.40 9.200 10.31 205,929 +0.37(+3.74%)
Jan 05, 2023 10.00 10.20 9.602 9.938 117,062 -0.18(-1.74%)
Jan 04, 2023 9.400 10.60 9.200 10.11 333,734 +0.82(+8.80%)
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.