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

Vinco Ventures Inc (NQ: BBIG )

4.730 UNCHANGED
Last Price Updated: 4:00 PM EDT, Jul 27, 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 (%)
Mar 31, 2022 42.18 43.81 40.41 43.54 1,524,917 +1.09(+2.56%)
Mar 30, 2022 45.17 47.07 42.18 42.45 2,160,582 -3.54(-7.69%)
Mar 29, 2022 40.82 46.26 39.86 45.99 3,355,534 +5.58(+13.80%)
Mar 28, 2022 40.41 40.68 37.01 40.41 1,763,389 +0.27(+0.68%)
Mar 25, 2022 41.09 42.04 39.18 40.14 1,407,906 -1.90(-4.53%)
Mar 24, 2022 44.08 44.29 41.22 42.04 2,522,006 +1.63(+4.04%)
Mar 23, 2022 41.22 41.50 39.05 40.41 2,041,673 -1.36(-3.26%)
Mar 22, 2022 41.36 43.95 39.05 41.77 3,292,728 +0.00(+0.00%)
Mar 21, 2022 41.36 44.63 38.50 41.77 6,342,337 +8.03(+23.79%)
Mar 18, 2022 31.70 35.03 31.02 33.74 2,330,055 +1.63(+5.08%)
Mar 17, 2022 30.07 33.14 29.52 32.11 1,371,250 +1.63(+5.36%)
Mar 16, 2022 29.66 30.88 28.57 30.48 1,335,687 +1.36(+4.67%)
Mar 15, 2022 27.21 29.66 26.80 29.12 1,482,236 +1.36(+4.90%)
Mar 14, 2022 28.30 28.98 26.39 27.76 1,456,346 -1.36(-4.67%)
Mar 11, 2022 31.43 31.43 28.71 29.12 954,544 -1.36(-4.46%)
Mar 10, 2022 31.29 31.29 29.12 30.48 893,345 -0.82(-2.61%)
Mar 09, 2022 30.75 33.20 30.34 31.29 1,162,621 +1.63(+5.50%)
Mar 08, 2022 28.71 31.29 27.48 29.66 1,811,643 -0.27(-0.91%)
Mar 07, 2022 31.84 32.11 29.93 29.93 1,489,130 -2.18(-6.78%)
Mar 04, 2022 32.65 33.47 31.97 32.11 1,138,733 -0.68(-2.07%)
Mar 03, 2022 34.83 35.24 32.52 32.79 1,043,015 -2.31(-6.59%)
Mar 02, 2022 33.20 36.73 31.70 35.10 1,943,644 +2.18(+6.61%)
Mar 01, 2022 34.15 34.56 32.24 32.93 1,180,085 -1.90(-5.47%)
Feb 28, 2022 34.83 36.26 33.88 34.83 1,362,579 -1.09(-3.03%)
Feb 25, 2022 37.82 37.82 35.51 35.92 1,138,946 -1.36(-3.65%)
Feb 24, 2022 30.88 37.69 30.34 37.28 1,916,105 +0.68(+1.86%)
Feb 23, 2022 41.50 41.50 36.19 36.60 1,474,391 -3.67(-9.12%)
Feb 22, 2022 40.00 42.99 38.64 40.27 1,444,814 -2.99(-6.92%)
Feb 18, 2022 43.27 0 -1.09(-2.45%)
Feb 17, 2022 46.80 46.94 43.81 44.35 1,598,848 -4.49(-9.19%)
Feb 16, 2022 51.56 51.97 46.94 48.84 3,473,869 +0.82(+1.70%)
Feb 15, 2022 43.67 48.98 43.54 48.03 2,428,487 +5.71(+13.50%)
Feb 14, 2022 42.45 45.17 41.63 42.31 1,471,683 -1.63(-3.72%)
Feb 11, 2022 46.26 47.35 42.59 43.95 2,209,464 -2.04(-4.44%)
Feb 10, 2022 45.58 52.11 45.31 45.99 3,521,559 -2.86(-5.85%)
Feb 09, 2022 41.36 49.52 40.82 48.84 4,679,331 +7.89(+19.27%)
Feb 08, 2022 41.63 42.31 40.14 40.95 1,228,048 -0.54(-1.31%)
Feb 07, 2022 43.81 45.31 41.36 41.50 1,659,339 -1.63(-3.79%)
Feb 04, 2022 41.90 43.13 40.82 43.13 1,747,952 +1.63(+3.93%)
Feb 03, 2022 43.40 41.09 41.50 1,476,875 -4.49(-9.76%)
Feb 02, 2022 46.94 47.76 44.49 45.99 1,875,130 -1.63(-3.43%)
Feb 01, 2022 44.90 48.98 41.77 47.62 3,974,118 +2.86(+6.38%)
Jan 31, 2022 39.46 44.76 3,414,819 +5.03(+12.67%)
Jan 28, 2022 38.10 40.82 35.78 39.73 1,622,079 +0.82(+2.10%)
Jan 27, 2022 41.63 42.04 37.69 38.91 1,908,433 -2.99(-7.14%)
Jan 26, 2022 47.76 48.16 39.59 41.90 5,922,391 +0.95(+2.33%)
Jan 25, 2022 38.91 45.31 38.91 40.95 3,715,439 +1.09(+2.73%)
Jan 24, 2022 40.00 42.18 34.42 39.86 3,192,011 -3.54(-8.15%)
Jan 21, 2022 49.39 53.06 42.86 43.40 4,770,169 -10.07(-18.83%)
Jan 20, 2022 56.87 60.14 52.24 53.47 6,566,729 -8.16(-13.25%)
Jan 19, 2022 69.12 72.79 54.29 61.63 12,980,833 -8.98(-12.72%)
Jan 18, 2022 64.76 74.69 62.31 70.61 20,991,078 +15.24(+27.52%)
Jan 14, 2022 55.37 0 +7.35(+15.30%)
Jan 13, 2022 39.59 52.31 39.18 48.03 10,642,351 +8.84(+22.57%)
Jan 12, 2022 33.33 41.77 33.01 39.18 2,482,495 +7.35(+23.08%)
Jan 11, 2022 31.43 32.99 30.88 31.84 462,145 +0.41(+1.30%)
Jan 10, 2022 31.02 31.56 29.39 31.43 628,279 +0.00(+0.00%)
Jan 07, 2022 31.63 32.92 30.78 31.43 505,075 -0.27(-0.86%)
Jan 06, 2022 32.38 32.93 29.66 31.70 574,011 -0.27(-0.85%)
Jan 05, 2022 34.69 34.83 31.77 31.97 617,548 -3.13(-8.91%)
Jan 04, 2022 35.24 35.51 33.06 35.10 512,579 -0.27(-0.77%)
Jan 03, 2022 33.20 35.78 32.52 35.37 815,977 +2.99(+9.24%)
Dec 31, 2021 34.29 34.83 32.24 32.38 932,325 -2.45(-7.03%)
Dec 30, 2021 33.61 35.92 33.33 34.83 817,195 +1.22(+3.64%)
Dec 29, 2021 34.01 35.24 32.99 33.61 619,542 -0.82(-2.37%)
Dec 28, 2021 36.19 36.45 34.15 34.42 777,563 -1.63(-4.53%)
Dec 27, 2021 40.14 40.14 35.92 36.05 1,020,458 -3.81(-9.56%)
Dec 23, 2021 40.95 41.36 39.46 39.86 590,253 -1.50(-3.62%)
Dec 22, 2021 43.81 43.81 40.41 41.36 811,343 -2.09(-4.81%)
Dec 21, 2021 44.35 44.90 41.97 43.45 786,590 +0.59(+1.38%)
Dec 20, 2021 40.68 49.12 40.27 42.86 1,848,144 +1.09(+2.61%)
Dec 17, 2021 39.16 43.47 38.03 41.77 1,335,699 +2.31(+5.86%)
Dec 16, 2021 40.54 40.95 38.78 39.46 544,918 -0.68(-1.69%)
Dec 15, 2021 40.27 40.54 36.60 40.14 851,111 +0.00(+0.00%)
Dec 14, 2021 40.00 41.22 38.91 40.14 524,006 -1.36(-3.28%)
Dec 13, 2021 40.27 43.89 37.96 41.50 1,222,580 +1.09(+2.69%)
Dec 10, 2021 37.82 41.36 37.01 40.41 1,088,629 +3.13(+8.39%)
Dec 09, 2021 39.73 41.77 37.01 37.28 774,901 -2.86(-7.12%)
Dec 08, 2021 40.54 42.18 38.37 40.14 1,334,887 -0.14(-0.34%)
Dec 07, 2021 36.05 44.63 35.78 40.27 3,006,625 +5.71(+16.54%)
Dec 06, 2021 34.29 36.39 32.38 34.56 905,874 -1.22(-3.42%)
Dec 03, 2021 37.96 37.96 34.15 35.78 995,173 -2.86(-7.39%)
Dec 02, 2021 35.78 39.46 34.83 38.64 1,047,640 +2.45(+6.77%)
Dec 01, 2021 41.22 42.79 36.05 36.19 1,126,913 -5.17(-12.50%)
Nov 30, 2021 40.68 41.77 38.23 41.36 1,220,238 +0.14(+0.33%)
Nov 29, 2021 44.49 44.90 40.54 41.22 876,784 -3.40(-7.62%)
Nov 26, 2021 41.77 45.03 41.09 44.63 648,271 -0.82(-1.80%)
Nov 24, 2021 41.63 46.53 40.14 45.44 1,533,422 +2.86(+6.71%)
Nov 23, 2021 46.67 48.44 40.82 42.59 2,589,548 -10.61(-19.95%)
Nov 22, 2021 55.10 57.96 51.29 53.20 2,072,968 +0.68(+1.30%)
Nov 19, 2021 54.29 54.69 51.97 52.52 849,858 -1.50(-2.77%)
Nov 18, 2021 54.01 54.01 53.20 54.01 890,274 +0.27(+0.51%)
Nov 17, 2021 56.59 56.87 53.47 53.74 1,038,842 -3.67(-6.40%)
Nov 16, 2021 57.14 57.69 54.56 57.41 946,292 -0.68(-1.17%)
Nov 15, 2021 59.73 60.14 57.55 58.10 816,910 -1.77(-2.95%)
Nov 12, 2021 61.90 63.67 59.18 59.86 1,181,685 -1.36(-2.22%)
Nov 11, 2021 59.86 61.84 59.33 61.22 512,838 +0.82(+1.35%)
Nov 10, 2021 59.86 60.41 863,718 -3.13(-4.92%)
Nov 08, 2021 66.94 68.57 63.27 63.54 1,879,018 +0.68(+1.08%)
Nov 05, 2021 60.14 64.22 58.64 62.86 1,262,673 +2.04(+3.36%)
Nov 04, 2021 63.40 64.35 60.00 60.82 1,565,762 -4.22(-6.49%)
Nov 03, 2021 63.40 65.17 61.63 65.03 1,136,118 -0.41(-0.62%)
Nov 02, 2021 67.07 67.48 63.40 65.44 1,515,289 -3.54(-5.13%)
Nov 01, 2021 71.29 69.66 67.48 68.98 2,075,109 +0.00(+0.00%)
Oct 29, 2021 66.94 71.43 68.98 2,290,536 +0.00(+0.00%)
Oct 28, 2021 63.81 72.79 68.98 2,044,606 +5.17(+8.10%)
Oct 27, 2021 68.98 70.75 62.18 63.81 1,844,605 -4.76(-6.94%)
Oct 26, 2021 72.65 68.57 1,766,635 -5.17(-7.01%)
Oct 25, 2021 71.29 75.51 70.07 73.74 1,936,553 +3.13(+4.43%)
Oct 22, 2021 73.74 68.16 70.61 3,671,206 -10.88(-13.36%)
Oct 21, 2021 83.54 86.78 79.76 81.50 2,568,128 -5.31(-6.11%)
Oct 20, 2021 90.07 99.59 85.85 86.80 6,289,505 -19.05(-17.99%)
Oct 19, 2021 113.06 113.20 101.77 105.85 3,845,874 -7.35(-6.49%)
Oct 18, 2021 111.02 121.77 110.88 113.20 4,936,006 +1.22(+1.09%)
Oct 15, 2021 108.44 123.27 105.78 111.97 10,264,341 -1.63(-1.44%)
Oct 14, 2021 90.48 115.37 87.35 113.61 8,029,100 +20.95(+22.61%)
Oct 13, 2021 92.52 96.33 83.67 92.65 4,348,310 +5.71(+6.57%)
Oct 12, 2021 72.65 90.88 72.52 86.94 5,468,212 +14.42(+19.89%)
Oct 11, 2021 68.44 74.42 66.53 72.52 1,640,373 +4.35(+6.39%)
Oct 08, 2021 71.43 72.52 67.76 68.16 1,342,654 -4.49(-6.18%)
Oct 07, 2021 81.63 81.63 71.29 72.65 5,731,859 +4.49(+6.59%)
Oct 06, 2021 67.76 72.24 64.90 68.16 1,489,441 -7.21(-9.57%)
Oct 05, 2021 79.73 83.27 74.97 75.37 1,254,318 -4.75(-5.93%)
Oct 04, 2021 82.18 84.56 79.39 80.13 864,532 -3.41(-4.08%)
Oct 01, 2021 86.53 88.30 81.90 83.54 1,145,443 -3.67(-4.21%)
Sep 30, 2021 79.05 90.88 77.01 87.21 2,441,197 +5.58(+6.83%)
Sep 29, 2021 84.63 88.10 80.54 81.63 1,490,050 -2.72(-3.23%)
Sep 28, 2021 92.38 92.38 82.86 84.35 1,908,045 -10.61(-11.17%)
Sep 27, 2021 101.22 105.03 93.06 94.97 6,031,448 +8.98(+10.44%)
Sep 24, 2021 83.54 90.07 76.60 85.99 3,262,807 +1.09(+1.28%)
Sep 23, 2021 88.71 89.66 82.45 84.90 2,142,478 -4.49(-5.02%)
Sep 22, 2021 90.07 94.56 87.07 89.39 1,667,132 -2.72(-2.95%)
Sep 21, 2021 101.50 104.08 80.68 92.11 4,210,438 -6.94(-7.01%)
Sep 20, 2021 97.01 107.21 94.56 99.05 2,046,487 -6.67(-6.31%)
Sep 17, 2021 113.88 119.86 102.72 105.71 3,595,802 -7.48(-6.61%)
Sep 16, 2021 106.12 127.89 103.40 113.20 7,548,426 +2.31(+2.09%)
Sep 15, 2021 114.42 118.78 107.06 110.88 3,625,805 +2.72(+2.52%)
Sep 14, 2021 126.26 127.89 104.35 108.16 5,107,057 -22.31(-17.10%)
Sep 13, 2021 142.31 143.81 129.80 130.48 3,797,894 -10.34(-7.34%)
Sep 10, 2021 151.29 159.18 139.46 140.82 6,121,094 -6.40(-4.34%)
Sep 09, 2021 135.65 154.29 131.02 147.21 9,002,342 +8.16(+5.87%)
Sep 08, 2021 150.20 169.93 137.41 139.05 23,283,586 +7.62(+5.80%)
Sep 07, 2021 110.61 135.37 103.81 131.43 11,180,902 +22.86(+21.05%)
Sep 03, 2021 106.12 118.09 93.47 108.57 9,391,917 -0.14(-0.13%)
Sep 02, 2021 124.22 129.52 107.48 108.71 7,938,733 -19.46(-15.18%)
Sep 01, 2021 107.35 161.91 99.73 128.16 23,298,666 +17.28(+15.58%)
Aug 31, 2021 93.88 113.47 74.97 110.88 13,834,304 +15.24(+15.93%)
Aug 30, 2021 123.81 136.05 88.16 95.65 24,168,014 +23.54(+32.64%)
Aug 27, 2021 48.03 81.09 45.58 72.11 17,516,690 +32.24(+80.89%)
Aug 26, 2021 38.91 41.90 37.82 39.86 559,843 -2.18(-5.18%)
Aug 25, 2021 41.77 45.31 41.09 42.04 1,235,455 +2.04(+5.10%)
Aug 24, 2021 34.01 41.36 33.74 40.00 1,392,420 +6.53(+19.51%)
Aug 23, 2021 33.88 34.69 31.70 33.47 490,030 +0.82(+2.50%)
Aug 20, 2021 30.61 39.32 30.34 32.65 1,763,996 +2.86(+9.59%)
Aug 19, 2021 33.06 34.97 29.41 29.80 611,561 -4.08(-12.05%)
Aug 18, 2021 34.04 35.37 32.52 33.88 233,770 -0.54(-1.58%)
Aug 17, 2021 37.41 37.44 33.74 34.42 599,759 -3.54(-9.32%)
Aug 16, 2021 39.05 40.00 37.96 37.96 187,489 -1.36(-3.46%)
Aug 13, 2021 42.04 42.72 38.50 39.32 410,370 -4.08(-9.40%)
Aug 12, 2021 40.82 44.49 40.68 43.40 402,408 +2.18(+5.28%)
Aug 11, 2021 41.63 41.77 39.73 41.22 280,570 -0.27(-0.66%)
Aug 10, 2021 41.22 42.86 39.59 41.50 255,503 +0.68(+1.67%)
Aug 09, 2021 38.23 42.30 37.48 40.82 406,010 +2.18(+5.63%)
Aug 06, 2021 39.06 40.13 37.21 38.64 331,281 -0.54(-1.39%)
Aug 05, 2021 39.73 41.64 38.50 39.18 425,401 -1.09(-2.70%)
Aug 04, 2021 42.72 43.81 39.86 40.27 544,491 -1.50(-3.58%)
Aug 03, 2021 44.49 44.76 41.63 41.77 409,082 -2.59(-5.83%)
Aug 02, 2021 47.21 47.62 44.22 44.35 379,626 -2.31(-4.96%)
Jul 30, 2021 47.76 49.39 46.26 46.67 325,626 -2.31(-4.72%)
Jul 29, 2021 45.71 49.66 44.42 48.98 620,590 +3.81(+8.43%)
Jul 28, 2021 44.22 46.39 43.13 45.17 346,512 +1.09(+2.47%)
Jul 27, 2021 46.26 46.26 43.13 44.08 440,305 -2.18(-4.71%)
Jul 26, 2021 43.27 49.66 42.45 46.26 1,597,379 +2.31(+5.26%)
Jul 23, 2021 54.69 55.37 43.67 43.95 1,723,196 -1.90(-4.15%)
Jul 22, 2021 48.57 48.71 44.35 45.85 435,850 -4.22(-8.42%)
Jul 21, 2021 48.44 50.88 46.26 50.07 1,332,136 +7.89(+18.71%)
Jul 20, 2021 42.86 43.40 40.27 42.18 473,683 -0.14(-0.32%)
Jul 19, 2021 41.63 43.67 39.86 42.31 571,178 -3.27(-7.16%)
Jul 16, 2021 51.16 51.70 44.90 45.58 1,074,894 -9.52(-17.28%)
Jul 15, 2021 45.17 59.46 42.31 55.10 3,639,633 +7.21(+15.06%)
Jul 14, 2021 52.79 53.88 47.76 47.89 506,365 -3.81(-7.37%)
Jul 13, 2021 55.92 57.01 49.52 51.70 750,744 -5.31(-9.31%)
Jul 12, 2021 55.92 60.69 53.88 57.01 1,474,001 +5.17(+9.97%)
Jul 09, 2021 48.57 52.93 47.83 51.84 673,868 +3.81(+7.93%)
Jul 08, 2021 47.35 49.66 45.03 48.03 735,674 -2.31(-4.59%)
Jul 07, 2021 52.79 52.92 48.03 50.34 825,268 -2.04(-3.90%)
Jul 06, 2021 52.11 56.19 49.12 52.38 889,046 -1.09(-2.04%)
Jul 02, 2021 54.83 55.24 51.42 53.47 449,838 -2.45(-4.38%)
Jul 01, 2021 53.06 56.87 52.65 55.92 610,884 +2.18(+4.05%)
Jun 30, 2021 53.33 55.99 51.16 53.74 500,429 -0.27(-0.50%)
Jun 29, 2021 56.46 56.73 52.52 54.01 479,491 -3.40(-5.92%)
Jun 28, 2021 55.78 58.78 53.61 57.41 557,378 +1.36(+2.43%)
Jun 25, 2021 56.33 57.82 54.97 56.05 561,069 -1.90(-3.29%)
Jun 24, 2021 58.91 61.09 53.33 57.96 1,989,194 -6.94(-10.69%)
Jun 23, 2021 68.03 68.71 64.08 64.90 743,415 -2.99(-4.41%)
Jun 22, 2021 64.49 70.22 62.86 67.89 1,851,598 +7.07(+11.63%)
Jun 21, 2021 54.42 62.86 53.20 60.82 1,497,847 +6.39(+11.75%)
Jun 18, 2021 54.42 59.59 54.15 54.42 776,885 +1.36(+2.56%)
Jun 17, 2021 56.73 58.64 51.02 53.06 925,853 -3.81(-6.70%)
Jun 16, 2021 53.74 62.04 53.61 56.87 1,171,646 +2.45(+4.50%)
Jun 15, 2021 62.59 62.79 53.20 54.42 1,515,484 -8.16(-13.04%)
Jun 14, 2021 67.62 68.57 61.50 62.59 1,419,051 -7.48(-10.68%)
Jun 11, 2021 68.71 73.20 65.44 70.07 2,142,498 +7.21(+11.47%)
Jun 10, 2021 71.16 73.88 57.96 62.86 1,734,841 -8.57(-12.00%)
Jun 09, 2021 72.24 82.31 65.58 71.43 3,718,221 +7.07(+10.99%)
Jun 08, 2021 66.80 70.75 60.54 64.35 2,757,202 +4.35(+7.26%)
Jun 07, 2021 61.63 63.81 54.83 60.00 2,418,580 +2.86(+5.00%)
Jun 04, 2021 52.79 71.29 50.88 57.14 9,302,482 +11.84(+26.13%)
Jun 03, 2021 42.99 47.62 40.95 45.31 863,391 +1.77(+4.06%)
Jun 02, 2021 42.31 44.90 41.36 43.54 609,886 +0.41(+0.95%)
Jun 01, 2021 38.91 43.54 38.75 43.13 759,356 +4.63(+12.01%)
May 28, 2021 42.31 45.71 37.55 38.50 1,547,722 -6.39(-14.24%)
May 27, 2021 42.18 45.65 39.32 44.90 870,117 +3.54(+8.55%)
May 26, 2021 44.22 46.40 41.09 41.36 1,359,414 -3.27(-7.32%)
May 25, 2021 46.80 47.48 43.67 44.63 856,764 -3.67(-7.61%)
May 24, 2021 49.93 52.38 45.85 48.30 746,721 -2.99(-5.84%)
May 21, 2021 46.12 55.37 42.04 51.29 1,664,519 +5.44(+11.87%)
May 20, 2021 40.14 46.80 37.14 45.85 1,078,037 +5.71(+14.24%)
May 19, 2021 36.33 41.09 32.65 40.14 984,901 +4.35(+12.17%)
May 18, 2021 35.92 39.73 34.42 35.78 268,354 -0.27(-0.75%)
May 17, 2021 34.29 36.60 33.33 36.05 52,344 +2.45(+7.29%)
May 14, 2021 31.16 35.10 31.16 33.61 63,741 +2.31(+7.39%)
May 13, 2021 31.02 31.97 30.54 31.29 30,640 +0.27(+0.88%)
May 12, 2021 32.11 35.10 30.48 31.02 128,654 -1.90(-5.79%)
May 11, 2021 31.02 33.47 30.61 32.93 51,875 -0.27(-0.82%)
May 10, 2021 33.20 35.65 32.11 33.20 101,561 +1.50(+4.72%)
May 07, 2021 30.34 32.65 30.14 31.70 42,739 +1.90(+6.39%)
May 06, 2021 31.02 31.43 28.98 29.80 28,863 -0.54(-1.79%)
May 05, 2021 30.88 31.84 30.07 30.34 26,089 -0.95(-3.04%)
May 04, 2021 32.65 32.65 29.93 31.29 61,444 -1.36(-4.17%)
May 03, 2021 34.69 35.24 31.97 32.65 58,320 -2.45(-6.98%)
Apr 30, 2021 34.83 36.87 33.74 35.10 95,586 -0.54(-1.53%)
Apr 29, 2021 35.37 36.19 33.61 35.65 156,081 +1.09(+3.15%)
Apr 28, 2021 34.56 36.05 33.74 34.56 59,457 -0.54(-1.55%)
Apr 27, 2021 35.37 35.51 34.01 35.10 48,129 -0.54(-1.53%)
Apr 26, 2021 35.92 36.60 34.01 35.65 156,965 -0.54(-1.50%)
Apr 23, 2021 32.52 39.05 31.43 36.19 712,303 +2.31(+6.83%)
Apr 22, 2021 29.39 34.29 29.12 33.88 639,854 +3.67(+12.16%)
Apr 21, 2021 31.56 34.97 28.71 30.20 1,958,281 +1.36(+4.72%)
Apr 20, 2021 30.75 30.75 27.76 28.84 41,022 +1.22(+4.43%)
Apr 19, 2021 27.48 28.57 27.21 27.62 28,545 -0.95(-3.33%)
Apr 16, 2021 28.84 29.12 26.53 28.57 68,891 -0.82(-2.78%)
Apr 15, 2021 29.80 30.34 28.71 29.39 45,421 -0.54(-1.82%)
Apr 14, 2021 31.02 31.84 29.52 29.93 82,356 -1.90(-5.98%)
Apr 13, 2021 34.01 34.42 30.61 31.84 124,775 -3.13(-8.95%)
Apr 12, 2021 36.05 38.10 34.15 34.97 97,208 -0.82(-2.28%)
Apr 09, 2021 34.56 38.64 33.06 35.78 175,694 +1.09(+3.14%)
Apr 08, 2021 33.88 36.19 32.24 34.69 79,068 +0.95(+2.82%)
Apr 07, 2021 33.61 36.05 32.24 33.74 122,798 +0.27(+0.81%)
Apr 06, 2021 33.20 34.83 31.16 33.47 95,576 +0.00(+0.00%)
Apr 05, 2021 35.65 35.78 32.93 33.47 109,155 -2.45(-6.82%)
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.