The closing price for NVIDIA (NVDA) in January 2022 was $24.44, on January 31, 2022. It was down 17.9% for the month. The latest price is $193.85.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
January 31 2022 | $23.14 | $24.46 | $23.01 | $24.44 | 564,679,684 |
January 28 2022 | $21.97 | $22.82 | $21.26 | $22.80 | 543,774,375 |
January 27 2022 | $23.52 | $23.95 | $21.63 | $21.90 | 573,352,724 |
January 26 2022 | $23.20 | $24.01 | $22.26 | $22.73 | 755,958,742 |
January 25 2022 | $22.50 | $22.90 | $21.96 | $22.28 | 664,616,403 |
January 24 2022 | $22.29 | $23.34 | $20.85 | $23.33 | 915,810,541 |
January 21 2022 | $23.46 | $24.78 | $23.22 | $23.33 | 718,957,723 |
January 20 2022 | $25.26 | $25.53 | $24.03 | $24.10 | 435,180,696 |
January 19 2022 | $26.03 | $26.49 | $25.00 | $25.02 | 488,314,485 |
January 18 2022 | $26.21 | $26.59 | $25.72 | $25.85 | 425,306,206 |
January 14 2022 | $26.25 | $27.15 | $26.16 | $26.89 | 395,832,376 |
January 13 2022 | $28.33 | $28.43 | $26.45 | $26.53 | 538,868,115 |
January 12 2022 | $28.01 | $28.54 | $27.56 | $27.95 | 383,413,516 |
January 11 2022 | $27.27 | $28.01 | $26.79 | $27.76 | 404,089,296 |
January 10 2022 | $26.53 | $27.42 | $25.60 | $27.35 | 594,680,974 |
January 07 2022 | $28.09 | $28.37 | $27.01 | $27.20 | 409,938,476 |
January 06 2022 | $27.59 | $28.38 | $27.01 | $28.13 | 454,186,405 |
January 05 2022 | $28.89 | $29.36 | $27.48 | $27.55 | 498,063,905 |
January 04 2022 | $30.22 | $30.41 | $28.30 | $29.24 | 527,154,405 |
January 03 2022 | $29.76 | $30.65 | $29.73 | $30.06 | 392,402,886 |
Daily pricing data for NVIDIA dates back to 1/22/1999, and may be incomplete.
