Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Vinco Ventures Inc (NQ: BBIG )

2.320 +0.070 (+3.11%)
Streaming Delayed Price Updated: 9:34 AM EDT, May 30, 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 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 +2.20(+1558.40%)
May 10, 2023 0.1703 0.1800 0.1400 0.1411 20,200,240 -0.03(-16.46%)
May 09, 2023 0.1897 0.1897 0.1660 0.1689 4,412,693 -0.02(-9.00%)
May 08, 2023 0.2083 0.2148 0.1820 0.1856 4,804,636 -0.02(-7.57%)
May 05, 2023 0.1800 0.2060 0.1780 0.2008 7,085,980 +0.03(+15.07%)
May 04, 2023 0.1655 0.1800 0.1612 0.1745 4,309,348 +0.01(+5.63%)
May 03, 2023 0.1688 0.1690 0.1600 0.1652 2,998,175 +0.00(+0.67%)
May 02, 2023 0.1640 0.1704 0.1640 0.1641 2,689,699 -0.00(-1.32%)
May 01, 2023 0.1850 0.1850 0.1641 0.1663 4,966,906 -0.02(-9.22%)
Apr 28, 2023 0.1640 0.1840 0.1631 0.1832 6,805,451 +0.02(+9.83%)
Apr 27, 2023 0.2100 0.2144 0.1500 0.1668 15,142,878 -0.04(-20.04%)
Apr 26, 2023 0.2321 0.2339 0.2051 0.2086 4,703,842 -0.03(-10.82%)
Apr 25, 2023 0.2414 0.2440 0.2250 0.2339 3,061,262 -0.01(-2.13%)
Apr 24, 2023 0.2495 0.2500 0.2390 0.2390 2,223,565 -0.02(-6.42%)
Apr 21, 2023 0.2482 0.2583 0.2404 0.2554 1,880,339 +0.01(+3.15%)
Apr 20, 2023 0.2514 0.2600 0.2445 0.2476 1,914,730 +0.00(+1.93%)
Apr 19, 2023 0.2509 0.2579 0.2322 0.2429 3,640,318 -0.01(-5.49%)
Apr 18, 2023 0.2685 0.2799 0.2560 0.2570 2,103,154 -0.01(-4.00%)
Apr 17, 2023 0.2637 0.2748 0.2510 0.2677 2,871,694 +0.01(+2.02%)
Apr 14, 2023 0.2700 0.2800 0.2550 0.2624 4,756,596 +0.00(+0.54%)
Apr 13, 2023 0.2387 0.2780 0.2387 0.2610 5,955,751 +0.02(+8.61%)
Apr 12, 2023 0.2449 0.2533 0.2400 0.2403 2,444,545 -0.01(-2.99%)
Apr 11, 2023 0.2408 0.2500 0.2390 0.2477 4,302,166 +0.00(+1.06%)
Apr 10, 2023 0.2571 0.2600 0.2438 0.2451 3,931,827 -0.02(-6.52%)
Apr 06, 2023 0.2500 0.2692 0.2430 0.2622 3,211,052 +0.01(+5.09%)
Apr 05, 2023 0.2600 0.2700 0.2341 0.2495 4,545,733 -0.00(-1.81%)
Apr 04, 2023 0.2995 0.3000 0.2530 0.2541 8,377,610 -0.05(-17.53%)
Apr 03, 2023 0.3200 0.3209 0.2850 0.3081 6,245,017 -0.01(-4.11%)
Mar 31, 2023 0.3176 0.3300 0.3100 0.3213 3,889,326 +0.00(+0.06%)
Mar 30, 2023 0.3290 0.3380 0.3200 0.3211 2,206,586 -0.00(-0.99%)
Mar 29, 2023 0.3300 0.3351 0.3160 0.3243 3,984,161 -0.01(-2.96%)
Mar 28, 2023 0.3400 0.3499 0.3300 0.3342 5,119,383 -0.01(-3.44%)
Mar 27, 2023 0.3509 0.3574 0.3300 0.3461 4,856,804 +0.00(+0.09%)
Mar 24, 2023 0.3487 0.3488 0.3310 0.3458 2,775,700 +0.00(+0.99%)
Mar 23, 2023 0.3400 0.3690 0.3366 0.3424 4,079,771 +0.01(+1.81%)
Mar 22, 2023 0.3640 0.3699 0.3340 0.3363 3,062,243 -0.02(-5.67%)
Mar 21, 2023 0.3400 0.3699 0.3340 0.3565 3,432,078 +0.03(+7.67%)
Mar 20, 2023 0.3360 0.3412 0.3221 0.3311 3,089,439 +0.00(+0.03%)
Mar 17, 2023 0.3550 0.3580 0.3305 0.3310 4,858,117 -0.03(-7.57%)
Mar 16, 2023 0.3639 0.3711 0.3401 0.3581 5,369,013 -0.00(-1.21%)
Mar 15, 2023 0.3800 0.3872 0.3520 0.3625 5,077,607 -0.02(-4.73%)
Mar 14, 2023 0.4142 0.4198 0.3802 0.3805 4,242,300 -0.02(-5.61%)
Mar 13, 2023 0.4100 0.4139 0.3801 0.4031 4,796,815 -0.00(-0.62%)
Mar 10, 2023 0.4200 0.4380 0.3851 0.4056 5,924,247 -0.02(-5.67%)
Mar 09, 2023 0.4800 0.4800 0.4300 0.4300 7,436,393 -0.05(-9.85%)
Mar 08, 2023 0.4800 0.5100 0.4551 0.4770 5,480,940 +0.00(+0.13%)
Mar 07, 2023 0.4901 0.4906 0.4600 0.4764 3,783,891 -0.02(-3.39%)
Mar 06, 2023 0.5165 0.5168 0.4900 0.4931 3,979,893 -0.02(-3.94%)
Mar 03, 2023 0.5174 0.5247 0.4942 0.5133 4,090,143 -0.00(-0.81%)
Mar 02, 2023 0.4730 0.5442 0.4650 0.5175 9,671,933 +0.05(+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.