The average closing price for NVIDIA (NVDA) in September 2022 was $13.14. It was down 14.5% for the month. The latest price is $210.99.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
September 30 2022 | $12.06 | $12.60 | $12.05 | $12.11 | 565,638,394 |
September 29 2022 | $12.42 | $12.47 | $11.92 | $12.19 | 532,763,115 |
September 28 2022 | $12.38 | $12.79 | $12.32 | $12.70 | 542,413,865 |
September 27 2022 | $12.48 | $12.70 | $12.23 | $12.38 | 553,854,054 |
September 26 2022 | $12.46 | $12.63 | $12.18 | $12.20 | 547,342,725 |
September 23 2022 | $12.39 | $12.58 | $12.23 | $12.49 | 663,309,213 |
September 22 2022 | $13.04 | $13.12 | $12.40 | $12.53 | 759,162,262 |
September 21 2022 | $13.18 | $14.00 | $13.08 | $13.23 | 807,679,372 |
September 20 2022 | $13.18 | $13.45 | $13.02 | $13.14 | 524,817,805 |
September 19 2022 | $12.98 | $13.43 | $12.98 | $13.35 | 569,685,224 |
September 16 2022 | $12.71 | $13.18 | $12.59 | $13.17 | 670,751,323 |
September 15 2022 | $12.98 | $13.20 | $12.76 | $12.90 | 523,625,195 |
September 14 2022 | $13.22 | $13.26 | $12.88 | $13.10 | 588,506,514 |
September 13 2022 | $13.77 | $13.89 | $13.07 | $13.10 | 714,955,613 |
September 12 2022 | $14.33 | $14.51 | $14.16 | $14.47 | 484,159,215 |
September 09 2022 | $14.12 | $14.44 | $14.09 | $14.35 | 487,128,395 |
September 08 2022 | $13.43 | $13.97 | $13.34 | $13.96 | 624,873,084 |
September 07 2022 | $13.53 | $13.80 | $13.31 | $13.68 | 512,657,535 |
September 06 2022 | $13.69 | $13.74 | $13.31 | $13.43 | 535,751,205 |
September 02 2022 | $14.06 | $14.13 | $13.55 | $13.61 | 743,157,493 |
September 01 2022 | $14.17 | $14.34 | $13.23 | $13.90 | 1,178,864,828 |
Daily pricing data for NVIDIA dates back to 1/22/1999, and may be incomplete.