Vinco Ventures Inc. Common Stockのデータ

Vinco Ventures Inc. Common Stockの基本情報

名前 Vinco Ventures Inc. Common Stock
ティッカー BBIG
国 United States
上場年 2018.0
セクター Consumer Non-Durables

Vinco Ventures Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 3.79 3.65 3.75 3.74 441600.0 3.74
2021-02-12 3.71 3.49 3.6 3.71 369000.0 3.71
2021-02-11 3.84 3.5 3.72 3.6 453400.0 3.6
2021-02-10 3.99 3.65 3.98 3.75 546600.0 3.75
2021-02-09 4.14 3.76 4.06 3.85 784000.0 3.85
2021-02-08 4.22 3.7 3.74 4.02 961000.0 4.02
2021-02-05 3.96 3.55 3.72 3.84 963000.0 3.84
2021-02-04 3.97 3.58 3.92 3.63 568700.0 3.63
2021-02-03 4.1 3.79 3.86 3.97 534200.0 3.97
2021-02-02 4.2 3.46 3.5 3.79 1352200.0 3.79
2021-02-01 3.5 3.07 3.25 3.46 1083200.0 3.46
2021-01-29 3.4 3.13 3.17 3.19 631400.0 3.19
2021-01-28 3.66 3.2 3.5 3.27 790300.0 3.27
2021-01-27 3.79 3.34 3.61 3.5 1324700.0 3.5
2021-01-26 4.15 3.76 4.05 3.82 1546100.0 3.82
2021-01-25 4.67 3.58 4.65 4.16 5148600.0 4.16
2021-01-22 5.94 4.5 4.5 4.87 16979200.0 4.87
2021-01-21 9.4 4.43 5.97 4.56 214918000.0 4.56
2021-01-20 1.59 1.53 1.59 1.54 218500.0 1.54
2021-01-19 1.57 1.47 1.47 1.57 327200.0 1.57
2021-01-15 1.56 1.4 1.5 1.43 198800.0 1.43
2021-01-14 1.59 1.48 1.5 1.53 430600.0 1.53
2021-01-13 1.48 1.42 1.46 1.45 246100.0 1.45
2021-01-12 1.46 1.33 1.33 1.45 446900.0 1.45
2021-01-11 1.35 1.3 1.34 1.33 107700.0 1.33
2021-01-08 1.38 1.33 1.38 1.36 96400.0 1.36
2021-01-07 1.36 1.24 1.25 1.35 476000.0 1.35
2021-01-06 1.3 1.21 1.28 1.24 130700.0 1.24
2021-01-05 1.29 1.2 1.25 1.27 203800.0 1.27
2021-01-04 1.4 1.11 1.38 1.25 540100.0 1.25
2020-12-31 1.46 1.37 1.44 1.37 195900.0 1.37
2020-12-30 1.5 1.42 1.43 1.47 103400.0 1.47
2020-12-29 1.54 1.42 1.51 1.45 366000.0 1.45
2020-12-28 1.55 1.37 1.38 1.49 745600.0 1.49
2020-12-24 1.39 1.36 1.36 1.38 72000.0 1.38
2020-12-23 1.4 1.35 1.37 1.37 180300.0 1.37
2020-12-22 1.41 1.37 1.4 1.37 143400.0 1.37
2020-12-21 1.42 1.36 1.4 1.41 272200.0 1.41
2020-12-18 1.39 1.35 1.36 1.35 172200.0 1.35
2020-12-17 1.4 1.34 1.38 1.36 105800.0 1.36
2020-12-16 1.4 1.38 1.38 1.39 70700.0 1.39
2020-12-15 1.42 1.35 1.35 1.39 132600.0 1.39
2020-12-14 1.43 1.36 1.43 1.38 221900.0 1.38
2020-12-11 1.44 1.41 1.42 1.44 111300.0 1.44
2020-12-10 1.45 1.41 1.44 1.44 84800.0 1.44
2020-12-09 1.47 1.4 1.43 1.47 254800.0 1.47
2020-12-08 1.47 1.4 1.45 1.46 255100.0 1.46
2020-12-07 1.5 1.4 1.5 1.47 180200.0 1.47
2020-12-04 1.46 1.42 1.42 1.45 124600.0 1.45
2020-12-03 1.51 1.4 1.46 1.45 235500.0 1.45
2020-12-02 1.55 1.34 1.55 1.48 1166500.0 1.48
2020-12-01 1.59 1.4 1.4 1.54 1199000.0 1.54
2020-11-30 1.4 1.35 1.4 1.39 195600.0 1.39
2020-11-27 1.43 1.37 1.43 1.41 281700.0 1.41
2020-11-25 1.55 1.38 1.48 1.41 527600.0 1.41
2020-11-24 1.6 1.44 1.58 1.45 361100.0 1.45
2020-11-23 1.6 1.43 1.51 1.53 766000.0 1.53
2020-11-20 1.51 1.43 1.51 1.46 137100.0 1.46
2020-11-19 1.5 1.46 1.5 1.5 38700.0 1.5
2020-11-18 1.54 1.43 1.53 1.49 88200.0 1.49
2020-11-17 1.68 1.34 1.68 1.52 191800.0 1.52
2020-11-16 1.77 1.58 1.76 1.6 96400.0 1.6
2020-11-13 1.8 1.73 1.76 1.75 48300.0 1.75
2020-11-12 1.92 1.71 1.92 1.76 92800.0 1.76
2020-08-17 3.66 3.14 3.17 3.64 332100.0 3.64
2020-08-14 3.31 3.13 3.28 3.17 77400.0 3.17
2020-08-13 3.35 3.21 3.28 3.31 77900.0 3.31
2020-08-12 3.5 3.06 3.14 3.28 243000.0 3.28
2020-08-11 3.29 3.05 3.29 3.15 204100.0 3.15
2020-08-10 3.44 3.28 3.44 3.3 123800.0 3.3
2020-08-07 3.6 3.28 3.3 3.45 223100.0 3.45
2020-08-06 3.52 3.09 3.46 3.32 445400.0 3.32
2020-08-05 3.88 3.32 3.77 3.48 323500.0 3.48
2020-08-04 3.93 3.58 3.93 3.77 435300.0 3.77
2020-08-03 4.1 3.61 3.8 3.89 350700.0 3.89
2020-07-31 3.84 3.61 3.76 3.81 187000.0 3.81
2020-07-30 3.93 3.71 3.93 3.75 155400.0 3.75
2020-07-29 4.05 3.62 3.69 3.93 172400.0 3.93
2020-07-28 3.85 3.54 3.67 3.78 186900.0 3.78
2020-07-27 3.73 3.41 3.6 3.69 235600.0 3.69
2020-07-24 3.61 3.45 3.61 3.49 114200.0 3.49
2020-07-23 3.8 3.6 3.76 3.62 66600.0 3.62
2020-07-22 3.98 3.6 3.87 3.79 194900.0 3.79
2020-07-21 4.13 3.78 4.12 3.89 171200.0 3.89
2020-07-20 4.16 3.84 3.97 4.12 160700.0 4.12
2020-07-17 4.2 3.75 3.76 4.02 452100.0 4.02
2020-07-16 4.2 3.58 3.6 3.68 703000.0 3.68
2020-07-15 3.84 3.4 3.74 3.64 255400.0 3.64
2020-07-14 4.07 3.34 3.37 3.78 470700.0 3.78
2020-07-13 3.86 3.31 3.68 3.4 236800.0 3.4
2020-07-10 3.94 3.43 3.55 3.71 430000.0 3.71
2020-07-09 3.74 3.36 3.52 3.5 485700.0 3.5
2020-07-08 3.77 2.89 2.89 3.71 1121800.0 3.71
2020-07-07 3.0 2.76 2.81 2.91 176600.0 2.91
2020-07-06 2.94 2.73 2.75 2.82 211900.0 2.82
2020-07-02 2.95 2.67 2.9 2.71 252100.0 2.71
2020-07-01 3.03 2.85 2.99 2.88 188100.0 2.88
2020-06-30 3.17 2.63 2.9 3.05 614400.0 3.05
2020-06-29 3.33 3.04 3.23 3.2 221200.0 3.2
2020-06-26 3.33 3.02 3.33 3.14 220600.0 3.14
2020-06-25 3.37 2.83 3.19 3.26 841700.0 3.26
2020-06-24 3.58 2.64 2.75 3.17 2184300.0 3.17
2020-06-23 3.01 2.56 3.01 2.76 1608200.0 2.76
2020-06-22 2.96 2.58 2.95 2.65 522900.0 2.65
2020-06-19 3.22 2.51 2.63 3.04 3070400.0 3.04
2020-06-18 2.58 2.42 2.42 2.51 199900.0 2.51
2020-06-17 2.59 2.42 2.49 2.45 106900.0 2.45
2020-06-16 2.58 2.32 2.32 2.5 161900.0 2.5
2020-06-15 2.34 2.15 2.15 2.34 111800.0 2.34
2020-06-12 2.28 2.11 2.21 2.19 47000.0 2.19
2020-06-11 2.33 2.15 2.29 2.21 87700.0 2.21
2020-06-10 2.34 2.22 2.3 2.27 80300.0 2.27
2020-06-09 2.28 2.07 2.23 2.25 105600.0 2.25
2020-06-08 2.34 2.18 2.29 2.27 71300.0 2.27
2020-06-05 2.29 2.21 2.21 2.28 55600.0 2.28
2020-06-04 2.35 2.05 2.26 2.22 227500.0 2.22
2020-06-03 2.24 2.15 2.15 2.23 101000.0 2.23
2020-06-02 2.24 2.1 2.19 2.13 62900.0 2.13
2020-06-01 2.4 1.91 2.33 2.21 301200.0 2.21
2020-05-29 2.57 2.24 2.57 2.4 202800.0 2.4
2020-05-28 2.74 2.45 2.74 2.52 273100.0 2.52
2020-05-27 2.45 2.32 2.45 2.44 150500.0 2.44
2020-05-26 2.7 2.27 2.68 2.41 670000.0 2.41
2020-05-22 2.42 2.25 2.28 2.33 140000.0 2.33
2020-05-21 2.39 2.28 2.32 2.28 33200.0 2.28
2020-05-20 2.43 2.28 2.36 2.33 104400.0 2.33
2020-05-19 2.51 2.34 2.42 2.35 91400.0 2.35
2020-05-18 2.52 2.35 2.38 2.44 152300.0 2.44
2020-05-15 2.6 2.25 2.41 2.41 217000.0 2.41
2020-05-14 2.68 2.01 2.07 2.43 943100.0 2.43
2020-05-13 2.14 1.98 2.1 2.13 113000.0 2.13