The closing price for NVIDIA (NVDA) in 2021 was $29.37, on December 31, 2021. It was up 124.6% for the year. The latest price is $131.88.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
| December 31 2021 | $29.63 | $29.98 | $29.29 | $29.37 | 266,530,000 |
| December 30 2021 | $29.78 | $30.41 | $29.50 | $29.54 | 308,864,000 |
| December 29 2021 | $30.23 | $30.50 | $29.32 | $29.96 | 343,139,000 |
| December 28 2021 | $31.26 | $31.28 | $29.97 | $30.28 | 420,591,000 |
| December 27 2021 | $29.62 | $31.04 | $29.60 | $30.90 | 403,686,000 |
| December 23 2021 | $29.71 | $30.01 | $29.39 | $29.60 | 343,022,000 |
| December 22 2021 | $28.85 | $29.51 | $28.41 | $29.36 | 395,184,000 |
| December 21 2021 | $28.33 | $29.08 | $27.36 | $29.03 | 524,385,000 |
| December 20 2021 | $27.26 | $28.10 | $27.10 | $27.68 | 461,847,000 |
| December 17 2021 | $27.94 | $28.88 | $27.72 | $27.76 | 713,758,000 |
| December 16 2021 | $31.11 | $31.11 | $28.05 | $28.34 | 707,366,000 |
| December 15 2021 | $28.36 | $30.45 | $27.80 | $30.41 | 698,297,000 |
| December 14 2021 | $27.66 | $28.63 | $27.21 | $28.29 | 667,035,000 |
| December 13 2021 | $30.20 | $30.25 | $28.07 | $28.12 | 598,344,000 |
| December 10 2021 | $31.10 | $31.26 | $29.82 | $30.15 | 488,825,000 |
| December 09 2021 | $31.69 | $32.16 | $30.38 | $30.44 | 488,507,000 |
| December 08 2021 | $31.95 | $32.24 | $31.37 | $31.78 | 475,551,000 |
| December 07 2021 | $30.91 | $32.40 | $30.60 | $32.38 | 593,053,000 |
| December 06 2021 | $29.84 | $30.20 | $28.00 | $29.99 | 658,938,000 |
| December 03 2021 | $31.95 | $32.08 | $30.08 | $30.65 | 544,325,000 |
| December 02 2021 | $31.17 | $32.43 | $30.98 | $32.08 | 472,890,000 |
| December 01 2021 | $33.17 | $33.24 | $31.33 | $31.39 | 484,368,000 |
| November 30 2021 | $33.12 | $33.30 | $31.81 | $32.62 | 622,066,000 |
| November 29 2021 | $32.31 | $33.36 | $31.98 | $33.32 | 454,964,000 |
| November 26 2021 | $32.55 | $32.66 | $31.30 | $31.45 | 283,069,000 |
Home
Money Search
Trending Sports
Gallery
Shop
Blog
Examples
Data & Glossary
Elements of Bball
Harden Maze
About
