BBIG - Vinco Ventures, Inc.

NasdaqCM - NasdaqCM Real-time price. Currency in USD
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
06 Jun 20232.28002.34102.23002.30002.3000215,000
05 Jun 20232.30002.39002.22002.28002.2800134,700
02 Jun 20232.27002.33002.21002.31002.3100225,800
01 Jun 20232.19002.28002.10002.22002.2200168,700
31 May 20232.21002.23002.08002.18002.1800208,300
30 May 20232.30002.32002.17002.17502.1750170,800
26 May 20232.35002.39002.25002.25002.2500226,200
25 May 20232.27002.42002.23002.39502.3950287,700
24 May 20232.41002.43002.18002.26002.2600241,700
23 May 20232.55002.55002.32002.43002.4300376,300
22 May 20232.07002.54002.02002.54002.5400605,100
19 May 20232.20002.30002.06002.10002.1000487,000
18 May 20232.28002.31002.20002.22002.2200322,800
17 May 20232.39002.43002.15002.27002.2700476,300
16 May 20232.31002.54002.31002.39002.3900633,700
15 May 20232.58002.58002.31002.32502.3250431,200
12 May 20232.33002.68002.13002.58502.5850909,800
11 May 20232.60002.63002.12002.34002.34001,257,100
11 May 20231:20 Stock split
10 May 20233.40003.60002.80002.82002.82001,027,165
09 May 20233.80003.80003.32003.38003.3800221,090
08 May 20234.16004.30003.64003.72003.7200241,425
05 May 20233.62004.12003.56004.02004.0200354,300
04 May 20233.32003.60003.22003.50003.5000215,945
03 May 20233.38003.38003.20003.30003.3000150,620
02 May 20233.28003.40003.28003.28003.2800136,830
01 May 20233.70003.70003.28003.32003.3200249,480
28 Apr 20233.28003.68003.26003.66003.6600340,270
27 Apr 20234.20004.28003.00003.34003.3400758,580
26 Apr 20234.64004.68004.10004.18004.1800237,585
25 Apr 20234.82004.88004.50004.68004.6800153,305
24 Apr 20235.00005.00004.78004.78004.7800111,265
21 Apr 20234.96005.16004.80005.10005.100094,015
20 Apr 20235.02005.20004.90004.96004.960096,225
19 Apr 20235.02005.16004.64004.86004.8600183,415
18 Apr 20235.38005.60005.12005.14005.1400105,815
17 Apr 20235.28005.50005.02005.36005.3600149,175
14 Apr 20235.40005.60005.10005.24005.2400237,830
13 Apr 20234.78005.56004.78005.22005.2200298,465
12 Apr 20234.90005.06004.80004.80004.8000122,330
11 Apr 20234.82005.00004.78004.96004.9600215,245
10 Apr 20235.14005.20004.88004.90004.9000197,415
06 Apr 20235.00005.38004.86005.24005.2400160,555
05 Apr 20235.20005.40004.68005.00005.0000227,905
04 Apr 20236.00006.00005.06005.08005.0800423,600
03 Apr 20236.40006.42005.70006.16006.1600316,365
31 Mar 20236.36006.60006.20006.42006.4200194,465
30 Mar 20236.58006.76006.40006.42006.4200110,450
29 Mar 20236.60006.70006.32006.48006.4800200,940
28 Mar 20236.88007.00006.60006.68006.6800256,630
27 Mar 20237.02007.14006.60006.92006.9200243,060
24 Mar 20236.98006.98006.62006.92006.9200136,410
23 Mar 20236.74007.38006.74006.84006.8400204,335
22 Mar 20237.28007.40006.68006.72006.7200153,205
21 Mar 20236.80007.40006.68007.14007.1400173,615
20 Mar 20236.72006.82006.44006.62006.6200154,905
17 Mar 20237.10007.16006.62006.62006.6200242,905
16 Mar 20237.28007.42006.80007.16007.1600263,240
15 Mar 20237.60007.74007.04007.26007.2600255,355
14 Mar 20238.28008.40007.60007.62007.6200212,645
13 Mar 20238.18008.28007.60008.06008.0600243,975
10 Mar 20238.40008.76007.70008.12008.1200296,210
09 Mar 20239.60009.60008.60008.60008.6000377,775
08 Mar 20239.600010.20009.10009.54009.5400276,575
07 Mar 20239.80009.82009.20009.52009.5200191,565
06 Mar 202310.340010.34009.80009.86009.8600200,705
03 Mar 202310.340010.50009.880010.260010.2600204,505
02 Mar 20239.460010.88009.300010.360010.3600483,565
01 Mar 20239.800010.20009.26009.42009.4200288,165
28 Feb 202310.000010.20009.70009.80009.8000242,245
27 Feb 202310.000010.16009.40009.96009.9600225,705
24 Feb 202310.000010.38009.84009.96009.9600214,365
23 Feb 202310.060010.400010.000010.100010.1000229,965
22 Feb 202311.020011.200010.100010.160010.1600252,055
21 Feb 202311.000011.300010.420010.560010.5600378,295
17 Feb 202312.060012.440011.200011.520011.5200442,200
16 Feb 202312.400012.960012.200012.240012.2400184,315
15 Feb 202312.260012.800012.020012.120012.1200207,200
14 Feb 202311.920012.600011.420012.400012.4000238,310
13 Feb 202312.540013.500011.600012.280012.2800384,440
10 Feb 202311.600013.000011.220012.640012.6400631,620
09 Feb 202311.980012.400011.400011.600011.6000365,890
08 Feb 202313.900013.900010.600011.700011.7000793,000
07 Feb 202315.200015.200012.600013.900013.9000707,050
06 Feb 202316.000016.760014.800015.440015.4400961,780
03 Feb 202314.520015.000014.000014.240014.2400315,500
02 Feb 202314.000015.400014.000014.500014.5000362,295
01 Feb 202314.000014.200013.200013.820013.8200204,400
31 Jan 202315.600016.400014.060014.780014.7800489,555
30 Jan 202313.900017.600013.700015.360015.3600968,610
27 Jan 202312.840014.400012.640014.160014.1600353,020
26 Jan 202312.860013.200012.000012.820012.8200223,285
25 Jan 202312.980013.160012.400012.720012.7200183,090
24 Jan 202313.400013.460012.460012.760012.7600242,520
23 Jan 202312.700013.980012.060013.400013.4000498,030
20 Jan 202313.020013.400012.160012.760012.7600316,460
19 Jan 202314.200015.600013.100013.220013.2200516,290
18 Jan 202315.400016.600014.200014.500014.5000398,660
17 Jan 202313.340017.380013.200015.900015.90001,645,110
13 Jan 202310.800014.200010.440013.500013.5000910,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...