The closing price for NVIDIA (NVDA) in 2022 was $14.61, on December 30, 2022. It was down 50.9% for the year. The latest price is $131.88.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
| December 30 2022 | $14.33 | $14.62 | $14.22 | $14.61 | 310,490,000 |
| December 29 2022 | $14.39 | $14.67 | $14.22 | $14.59 | 354,923,000 |
| December 28 2022 | $13.92 | $14.25 | $13.88 | $14.03 | 351,066,000 |
| December 27 2022 | $15.07 | $15.09 | $14.05 | $14.11 | 464,902,000 |
| December 23 2022 | $15.19 | $15.33 | $14.87 | $15.20 | 349,326,000 |
| December 22 2022 | $16.08 | $16.13 | $14.87 | $15.33 | 565,045,000 |
| December 21 2022 | $16.10 | $16.62 | $16.09 | $16.49 | 325,025,000 |
| December 20 2022 | $16.05 | $16.30 | $15.84 | $16.08 | 403,260,000 |
| December 19 2022 | $16.56 | $16.60 | $16.14 | $16.24 | 354,039,000 |
| December 16 2022 | $16.85 | $17.03 | $16.40 | $16.56 | 478,232,000 |
| December 15 2022 | $17.14 | $17.31 | $16.69 | $16.94 | 478,542,000 |
| December 14 2022 | $17.98 | $18.24 | $17.41 | $17.66 | 496,888,000 |
| December 13 2022 | $18.52 | $18.78 | $17.70 | $18.06 | 656,589,000 |
| December 12 2022 | $17.03 | $17.53 | $16.79 | $17.53 | 457,328,000 |
| December 09 2022 | $17.15 | $17.57 | $16.97 | $16.99 | 465,338,000 |
| December 08 2022 | $16.26 | $17.17 | $15.95 | $17.16 | 515,456,000 |
| December 07 2022 | $15.76 | $16.18 | $15.66 | $16.11 | 372,388,000 |
| December 06 2022 | $16.52 | $16.56 | $15.81 | $15.98 | 352,694,000 |
| December 05 2022 | $16.67 | $16.99 | $16.46 | $16.60 | 352,255,000 |
| December 02 2022 | $16.65 | $16.92 | $16.44 | $16.87 | 371,389,000 |
| December 01 2022 | $16.99 | $17.26 | $16.63 | $17.13 | 470,977,000 |
| November 30 2022 | $15.69 | $16.92 | $15.59 | $16.91 | 565,298,000 |
| November 29 2022 | $15.81 | $15.92 | $15.51 | $15.63 | 298,384,000 |
| November 28 2022 | $16.01 | $16.34 | $15.71 | $15.81 | 303,741,000 |
| November 25 2022 | $16.30 | $16.47 | $16.16 | $16.26 | 167,934,000 |
Home
Money Search
Trending Sports
Gallery
Shop
Blog
Examples
Data & Glossary
Elements of Bball
Harden Maze
About
