Vinco Ventures Inc (NQ: BBIG )

1.270 -0.110 (-7.97%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 01, 2022 1.350 1.350 1.260 1.270 12,906,435 -0.11(-7.97%)
Jun 30, 2022 1.560 1.590 1.200 1.380 32,049,452 -0.59(-29.95%)
Jun 29, 2022 2.030 2.035 1.900 1.970 17,197,392 -0.10(-4.83%)
Jun 28, 2022 2.060 2.090 2.020 2.070 10,849,239 +0.02(+0.98%)
Jun 27, 2022 2.140 2.150 2.020 2.050 16,572,008 +0.00(+0.00%)
Jun 24, 2022 2.250 2.260 2.050 2.050 36,200,732 -0.17(-7.66%)
Jun 23, 2022 2.260 2.280 2.120 2.220 19,973,760 +0.13(+6.22%)
Jun 22, 2022 2.050 2.140 2.010 2.090 11,662,623 -0.06(-2.79%)
Jun 21, 2022 2.270 2.280 2.140 2.150 11,379,601 -0.02(-0.92%)
Jun 17, 2022 2.080 2.230 2.060 2.170 11,908,907 +0.09(+4.33%)
Jun 16, 2022 2.010 2.190 2.000 2.080 10,879,681 +0.01(+0.48%)
Jun 15, 2022 1.960 2.070 1.950 2.070 9,186,009 +0.11(+5.61%)
Jun 14, 2022 1.990 2.070 1.940 1.960 9,896,935 -0.02(-1.01%)
Jun 13, 2022 1.940 2.030 1.930 1.980 9,480,303 -0.08(-3.88%)
Jun 10, 2022 1.950 2.090 1.940 2.060 12,383,817 +0.07(+3.52%)
Jun 09, 2022 2.120 2.120 1.990 1.990 9,932,465 -0.13(-6.13%)
Jun 08, 2022 2.060 2.200 2.060 2.120 11,401,693 +0.02(+0.95%)
Jun 07, 2022 2.080 2.190 2.060 2.100 9,697,940 -0.03(-1.41%)
Jun 06, 2022 2.120 2.260 2.030 2.130 17,021,548 +0.07(+3.40%)
Jun 03, 2022 2.180 2.180 2.050 2.060 10,988,343 -0.11(-5.07%)
Jun 02, 2022 2.130 2.270 2.120 2.170 8,940,302 +0.02(+0.93%)
Jun 01, 2022 2.300 2.300 2.100 2.150 15,165,326 -0.15(-6.52%)
May 31, 2022 2.410 2.460 2.300 2.300 12,952,313 -0.15(-6.12%)
May 27, 2022 2.360 2.570 2.290 2.450 21,887,940 +0.08(+3.38%)
May 26, 2022 2.420 2.520 2.370 2.370 22,719,812 -0.45(-15.96%)
May 25, 2022 2.880 2.931 2.770 2.820 15,497,801 -0.09(-3.09%)
May 24, 2022 2.870 2.960 2.760 2.910 11,659,348 -0.02(-0.68%)
May 23, 2022 2.820 3.030 2.760 2.930 15,411,975 +0.04(+1.38%)
May 20, 2022 2.810 2.890 2.690 2.890 11,309,910 +0.11(+3.96%)
May 19, 2022 2.610 2.829 2.600 2.780 21,647,422 -0.27(-8.85%)
May 18, 2022 2.990 3.420 2.940 3.050 58,910,608 +0.19(+6.64%)
May 17, 2022 2.720 2.860 2.590 2.860 18,462,108 +0.14(+5.15%)
May 16, 2022 2.630 2.880 2.470 2.720 30,191,476 +0.12(+4.62%)
May 13, 2022 2.780 2.790 2.510 2.600 29,864,000 -0.03(-1.14%)
May 12, 2022 2.400 2.670 2.340 2.630 15,892,764 +0.15(+6.05%)
May 11, 2022 2.690 2.810 2.450 2.480 19,974,542 -0.27(-9.82%)
May 10, 2022 2.970 3.008 2.680 2.750 30,680,944 -0.15(-5.17%)
May 09, 2022 3.170 3.390 2.865 2.900 40,933,144 -0.39(-11.85%)
May 06, 2022 3.340 3.450 2.990 3.290 139,294,912 +0.72(+28.02%)
May 05, 2022 2.570 2.610 2.490 2.570 27,486,528 -0.09(-3.38%)
May 04, 2022 2.590 2.670 2.450 2.660 11,549,496 +0.09(+3.50%)
May 03, 2022 2.630 2.690 2.510 2.570 11,283,707 -0.10(-3.75%)
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.