Skip to main content

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

Historical Prices

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.