The closing price for NVIDIA (NVDA) in February 2022 was $24.34, on February 28, 2022. It was down 2.9% for the month. The latest price is $206.95.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
February 28 2022 | $23.95 | $24.62 | $23.66 | $24.34 | 477,318,585 |
February 25 2022 | $23.68 | $24.17 | $23.34 | $24.11 | 528,865,505 |
February 24 2022 | $20.98 | $23.76 | $20.85 | $23.70 | 735,800,613 |
February 23 2022 | $23.76 | $24.11 | $22.26 | $22.35 | 566,510,774 |
February 22 2022 | $22.99 | $24.02 | $22.96 | $23.35 | 633,422,374 |
February 18 2022 | $24.62 | $24.94 | $23.06 | $23.60 | 761,254,832 |
February 17 2022 | $25.58 | $25.74 | $24.12 | $24.46 | 810,595,152 |
February 16 2022 | $26.21 | $26.53 | $25.50 | $26.46 | 732,676,323 |
February 15 2022 | $24.90 | $26.50 | $24.74 | $26.45 | 701,752,803 |
February 14 2022 | $23.89 | $24.83 | $23.71 | $24.22 | 440,424,406 |
February 11 2022 | $25.87 | $26.10 | $23.73 | $23.90 | 605,471,984 |
February 10 2022 | $25.95 | $26.87 | $25.55 | $25.78 | 513,199,685 |
February 09 2022 | $25.57 | $26.67 | $25.31 | $26.65 | 524,281,675 |
February 08 2022 | $24.31 | $25.18 | $23.94 | $25.06 | 410,358,586 |
February 07 2022 | $24.33 | $25.13 | $24.16 | $24.68 | 376,867,536 |
February 04 2022 | $23.93 | $24.59 | $23.59 | $24.27 | 354,828,476 |
February 03 2022 | $24.41 | $25.03 | $23.74 | $23.90 | 410,177,806 |
February 02 2022 | $25.75 | $25.77 | $24.51 | $25.19 | 543,419,405 |
February 01 2022 | $25.06 | $25.10 | $23.85 | $24.59 | 518,925,195 |
Daily pricing data for NVIDIA dates back to 1/22/1999, and may be incomplete.
