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 2,584,289 +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 -1.81(-48.81%)
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%)
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%)
Jan 03, 2023 10.10 10.37 9.260 9.296 159,343 +0.02(+0.17%)
Dec 30, 2022 9.000 9.984 8.950 9.280 282,628 +0.08(+0.89%)
Dec 29, 2022 9.200 9.358 8.200 9.198 234,983 +0.30(+3.35%)
Dec 28, 2022 10.00 10.29 8.700 8.900 295,910 -1.19(-11.76%)
Dec 27, 2022 10.40 10.88 10.01 10.09 221,419 -0.45(-4.25%)
Dec 23, 2022 11.14 11.28 10.40 10.53 225,772 -0.83(-7.32%)
Dec 22, 2022 11.70 12.00 11.20 11.37 171,363 -0.58(-4.82%)
Dec 21, 2022 11.92 12.64 11.72 11.94 171,130 +0.28(+2.44%)
Dec 20, 2022 12.40 12.70 11.42 11.66 242,909 -1.15(-8.98%)
Dec 19, 2022 14.89 14.91 12.62 12.81 557,526 -0.16(-1.26%)
Dec 16, 2022 12.66 13.60 12.20 12.97 564,057 +0.59(+4.78%)
Dec 15, 2022 10.40 14.10 10.23 12.38 1,189,837 +1.98(+19.06%)
Dec 14, 2022 11.40 11.50 10.24 10.40 174,170 -0.81(-7.23%)
Dec 13, 2022 11.34 12.05 10.80 11.21 343,358 +0.11(+1.03%)
Dec 12, 2022 11.06 11.22 10.67 11.09 90,943 -0.11(-0.95%)
Dec 09, 2022 11.73 12.44 11.00 11.20 122,528 -0.70(-5.88%)
Dec 08, 2022 10.50 13.00 10.40 11.90 416,420 +1.30(+12.22%)
Dec 07, 2022 11.41 11.60 10.23 10.60 373,717 -1.23(-10.39%)
Dec 06, 2022 12.80 12.97 11.32 11.83 336,389 -0.77(-6.08%)
Dec 05, 2022 13.76 13.78 12.50 12.60 360,764 -1.05(-7.69%)
Dec 02, 2022 13.23 13.98 13.23 13.65 162,101 +0.14(+1.07%)
Dec 01, 2022 13.80 13.89 13.28 13.51 277,516 +0.09(+0.70%)
Nov 30, 2022 14.40 14.40 13.22 13.41 451,414 -0.45(-3.26%)
Nov 29, 2022 13.50 14.50 13.20 13.86 446,587 +0.36(+2.67%)
Nov 28, 2022 14.59 14.90 13.02 13.50 307,363 -1.04(-7.15%)
Nov 25, 2022 14.17 14.99 13.80 14.54 177,846 +0.08(+0.53%)
Nov 23, 2022 13.95 14.60 13.24 14.47 258,434 +0.72(+5.27%)
Nov 22, 2022 14.50 14.50 13.62 13.74 302,522 -0.58(-4.05%)
Nov 21, 2022 14.80 14.74 14.00 14.32 281,037 -0.45(-3.06%)
Nov 18, 2022 15.20 15.30 14.40 14.78 210,742 +0.11(+0.76%)
Nov 17, 2022 15.40 15.56 14.60 14.66 274,564 -0.85(-5.45%)
Nov 16, 2022 16.45 16.80 15.40 15.51 205,048 -1.13(-6.81%)
Nov 15, 2022 16.40 17.60 16.38 16.64 363,437 +0.39(+2.41%)
Nov 14, 2022 16.60 16.92 15.60 16.25 243,161 -0.43(-2.59%)
Nov 11, 2022 15.80 17.20 15.41 16.68 250,785 +0.88(+5.59%)
Nov 10, 2022 14.60 15.99 14.66 15.80 247,051 +1.70(+12.06%)
Nov 09, 2022 15.72 15.76 14.10 14.10 219,479 -1.46(-9.36%)
Nov 08, 2022 16.20 16.60 15.41 15.56 224,091 -1.03(-6.23%)
Nov 07, 2022 17.40 17.60 15.00 16.59 579,120 -1.03(-5.83%)
Nov 04, 2022 18.03 18.60 16.94 17.62 302,042 -0.39(-2.18%)
Nov 03, 2022 18.04 18.60 18.00 18.01 209,182 -0.19(-1.04%)
Nov 02, 2022 19.18 19.28 18.02 18.20 368,714 -1.08(-5.58%)
Nov 01, 2022 18.20 20.80 18.20 19.28 966,107 +1.04(+5.73%)
Oct 31, 2022 18.20 18.80 18.00 18.23 215,687 -0.17(-0.91%)
Oct 28, 2022 18.40 18.60 18.00 18.40 211,358 +0.20(+1.09%)
Oct 27, 2022 19.00 19.00 18.20 18.20 213,543 -0.80(-4.20%)
Oct 26, 2022 18.81 19.40 18.80 19.00 207,837 +0.16(+0.83%)
Oct 25, 2022 18.36 19.50 18.26 18.84 311,197 +0.17(+0.91%)
Oct 24, 2022 18.62 18.98 17.80 18.67 280,396 -0.43(-2.25%)
Oct 21, 2022 18.77 19.10 18.20 19.10 175,744 +0.57(+3.08%)
Oct 20, 2022 19.20 19.40 18.50 18.53 207,859 -0.79(-4.08%)
Oct 19, 2022 20.00 20.00 18.84 19.32 357,507 -0.68(-3.39%)
Oct 18, 2022 19.20 20.69 18.81 20.00 407,567 +1.00(+5.25%)
Oct 17, 2022 19.20 19.36 18.80 19.00 193,321 +0.20(+1.09%)
Oct 14, 2022 19.40 19.68 18.60 18.80 161,337 -0.55(-2.85%)
Oct 13, 2022 18.20 19.48 18.00 19.35 216,343 +0.52(+2.76%)
Oct 12, 2022 19.30 19.54 18.60 18.83 153,901 -0.84(-4.25%)
Oct 11, 2022 19.20 19.76 18.35 19.67 333,659 +0.24(+1.26%)
Oct 10, 2022 18.80 20.20 18.20 19.42 244,060 -0.26(-1.34%)
Oct 07, 2022 19.87 20.40 18.83 19.69 572,871 -0.71(-3.50%)
Oct 06, 2022 20.40 21.60 20.20 20.40 448,496 +0.00(+0.00%)
Oct 05, 2022 20.00 20.60 19.60 20.40 362,985 +0.86(+4.41%)
Oct 04, 2022 19.00 20.60 18.55 19.54 650,576 +1.06(+5.71%)
Oct 03, 2022 18.60 18.93 18.00 18.48 250,545 -0.14(-0.76%)
Sep 30, 2022 18.40 19.60 18.00 18.62 268,179 +0.36(+1.98%)
Sep 29, 2022 19.20 19.59 17.90 18.26 397,604 -1.54(-7.77%)
Sep 28, 2022 19.80 21.00 19.00 19.80 507,047 +0.00(+0.00%)
Sep 27, 2022 18.66 20.00 17.77 19.80 405,453 +1.42(+7.73%)
Sep 26, 2022 19.71 20.80 18.30 18.38 716,059 +0.55(+3.06%)
Sep 23, 2022 17.80 17.97 16.80 17.83 381,216 -0.09(-0.48%)
Sep 22, 2022 18.10 18.56 17.60 17.92 262,490 -0.18(-0.98%)
Sep 21, 2022 19.40 20.20 17.96 18.10 293,367 -1.24(-6.40%)
Sep 20, 2022 19.20 20.60 19.00 19.34 385,039 +0.30(+1.59%)
Sep 19, 2022 20.20 20.60 18.84 19.03 568,772 -1.97(-9.36%)
Sep 16, 2022 21.20 21.60 20.20 21.00 693,804 -0.60(-2.78%)
Sep 15, 2022 21.40 22.80 21.20 21.60 561,582 +0.20(+0.93%)
Sep 14, 2022 21.60 22.80 20.20 21.40 695,075 -0.20(-0.93%)
Sep 13, 2022 21.40 24.00 21.20 21.60 1,011,730 -1.00(-4.42%)
Sep 12, 2022 21.00 25.00 20.60 22.60 1,853,720 +2.60(+13.00%)
Sep 09, 2022 18.80 20.80 18.80 20.00 417,479 +1.30(+6.96%)
Sep 08, 2022 18.65 18.94 18.16 18.70 232,736 -0.16(-0.86%)
Sep 07, 2022 18.42 19.00 18.00 18.86 364,780 +0.52(+2.81%)
Sep 06, 2022 18.20 19.00 17.70 18.34 482,624 +0.16(+0.90%)
Sep 02, 2022 17.80 19.15 17.62 18.18 783,006 +0.38(+2.11%)
Sep 01, 2022 19.00 19.00 17.40 17.80 672,184 -1.60(-8.23%)
Aug 31, 2022 19.20 20.00 18.23 19.40 824,056 +0.30(+1.57%)
Aug 30, 2022 20.80 21.40 18.05 19.10 1,234,109 -2.10(-9.91%)
Aug 29, 2022 20.00 21.80 19.81 21.20 644,697 +1.86(+9.64%)
Aug 26, 2022 20.20 20.40 18.20 19.34 1,001,257 -1.66(-7.92%)
Aug 25, 2022 21.00 23.00 20.40 21.00 959,820 +0.60(+2.94%)
Aug 24, 2022 19.60 20.80 18.83 20.40 1,288,670 +2.50(+13.94%)
Aug 23, 2022 19.40 21.20 17.40 17.90 1,346,931 -3.10(-14.74%)
Aug 22, 2022 20.60 22.40 20.20 21.00 881,777 -2.20(-9.48%)
Aug 19, 2022 24.00 26.60 21.40 23.20 2,416,300 -5.80(-20.00%)
Aug 18, 2022 36.80 38.80 27.00 29.00 6,119,622 +1.20(+4.32%)
Aug 17, 2022 27.00 33.60 25.60 27.80 8,637,498 +5.20(+23.01%)
Aug 16, 2022 15.20 28.40 15.00 22.60 4,429,497 +8.37(+58.77%)
Aug 04, 2022 14.23 0 +0.43(+3.14%)
Aug 03, 2022 14.00 14.10 13.40 13.80 873,077 -0.41(-2.90%)
Aug 02, 2022 13.86 14.60 13.70 14.21 809,533 +0.01(+0.08%)
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.