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 (%)
Jul 27, 2023 4.730 0 +0.85(+21.91%)
Jul 26, 2023 4.330 4.400 3.800 3.880 2,147,466 -0.50(-11.42%)
Jul 25, 2023 4.540 4.930 4.030 4.380 4,826,602 -0.74(-14.45%)
Jul 24, 2023 3.230 5.870 3.180 5.120 53,414,264 +1.79(+53.75%)
Jul 21, 2023 2.620 3.420 2.430 3.330 4,011,625 +0.67(+25.19%)
Jul 20, 2023 2.750 2.750 2.511 2.660 525,749 -0.11(-3.97%)
Jul 19, 2023 2.720 2.860 2.560 2.770 1,363,728 +0.05(+1.84%)
Jul 18, 2023 2.470 2.780 2.260 2.720 2,584,589 +0.23(+9.24%)
Jul 17, 2023 2.000 2.640 1.920 2.490 3,783,921 +0.47(+23.27%)
Jul 14, 2023 2.160 2.280 2.005 2.020 935,332 -0.21(-9.42%)
Jul 13, 2023 1.890 2.340 1.815 2.230 2,491,120 +0.34(+17.99%)
Jul 12, 2023 1.950 1.980 1.770 1.890 1,197,469 -0.02(-1.05%)
Jul 11, 2023 1.730 2.030 1.650 1.910 2,778,917 +0.19(+11.05%)
Jul 10, 2023 1.610 2.370 1.590 1.720 8,183,502 -0.16(-8.51%)
Jul 07, 2023 1.190 2.110 1.170 1.880 13,877,394 +0.68(+56.67%)
Jul 06, 2023 1.330 1.340 1.160 1.200 872,298 -0.08(-6.25%)
Jul 05, 2023 1.300 1.370 1.270 1.280 386,714 -0.04(-3.03%)
Jul 03, 2023 1.260 1.320 1.236 1.320 198,076 +0.10(+8.20%)
Jun 30, 2023 1.240 1.263 1.180 1.220 229,816 -0.03(-2.40%)
Jun 29, 2023 1.290 1.389 1.240 1.250 283,984 -0.02(-1.57%)
Jun 28, 2023 1.300 1.300 1.230 1.270 196,765 -0.01(-0.78%)
Jun 27, 2023 1.240 1.320 1.121 1.280 672,041 +0.02(+1.59%)
Jun 26, 2023 1.350 1.410 1.260 1.260 437,253 -0.13(-9.35%)
Jun 23, 2023 1.430 1.480 1.390 1.390 1,386,242 -0.08(-5.44%)
Jun 22, 2023 1.680 1.680 1.450 1.470 579,964 -0.22(-13.02%)
Jun 21, 2023 1.760 1.790 1.660 1.690 224,502 -0.09(-5.06%)
Jun 20, 2023 1.850 1.910 1.770 1.780 306,422 -0.13(-6.81%)
Jun 16, 2023 1.940 1.940 1.860 1.910 195,807 +0.01(+0.53%)
Jun 15, 2023 1.880 1.940 1.845 1.900 228,299 -0.04(-2.06%)
Jun 14, 2023 1.930 2.040 1.840 1.940 381,112 +0.02(+1.04%)
Jun 13, 2023 2.020 2.020 1.830 1.920 554,603 -0.08(-4.00%)
Jun 12, 2023 2.110 2.110 1.970 2.000 358,830 -0.09(-4.31%)
Jun 09, 2023 2.180 2.230 2.050 2.090 259,457 -0.09(-4.13%)
Jun 08, 2023 2.300 2.300 2.120 2.180 197,033 -0.09(-3.96%)
Jun 07, 2023 2.340 2.400 2.240 2.270 182,275 -0.03(-1.30%)
Jun 06, 2023 2.280 2.341 2.230 2.300 215,395 +0.02(+0.88%)
Jun 05, 2023 2.300 2.390 2.220 2.280 133,769 -0.03(-1.30%)
Jun 02, 2023 2.270 2.330 2.210 2.310 229,688 +0.09(+4.05%)
Jun 01, 2023 2.190 2.280 2.100 2.220 168,486 +0.04(+1.83%)
May 31, 2023 2.210 2.230 2.080 2.180 208,416 +0.01(+0.23%)
May 30, 2023 2.300 2.320 2.170 2.175 170,405 -0.08(-3.33%)
May 26, 2023 2.350 2.390 2.250 2.250 227,900 -0.15(-6.05%)
May 25, 2023 2.270 2.420 2.230 2.395 286,859 +0.14(+5.97%)
May 24, 2023 2.410 2.430 2.180 2.260 236,816 -0.17(-7.00%)
May 23, 2023 2.550 2.550 2.320 2.430 376,406 -0.11(-4.33%)
May 22, 2023 2.070 2.540 2.020 2.540 604,982 +0.44(+20.95%)
May 19, 2023 2.200 2.300 2.060 2.100 492,810 -0.12(-5.41%)
May 18, 2023 2.280 2.310 2.200 2.220 321,195 -0.05(-2.20%)
May 17, 2023 2.390 2.430 2.150 2.270 471,049 -0.12(-5.02%)
May 16, 2023 2.310 2.540 2.310 2.390 642,648 +0.06(+2.80%)
May 15, 2023 2.580 2.580 2.310 2.325 431,018 -0.26(-10.06%)
May 12, 2023 2.330 2.680 2.130 2.585 913,755 +0.25(+10.47%)
May 11, 2023 2.600 2.630 2.120 2.340 1,254,222 -0.48(-17.08%)
May 10, 2023 3.406 3.600 2.800 2.822 1,010,012 -0.56(-16.46%)
May 09, 2023 3.794 3.794 3.320 3.378 220,634 -0.33(-9.00%)
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%)
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.