The closing price for NVIDIA (NVDA) in January 2022 was $24.41, on January 31, 2022. It was down 17.9% for the month. The latest price is $204.71.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
January 31 2022 | $23.11 | $24.43 | $22.98 | $24.41 | 564,679,684 |
January 28 2022 | $21.94 | $22.79 | $21.23 | $22.77 | 543,774,375 |
January 27 2022 | $23.49 | $23.92 | $21.61 | $21.87 | 573,352,724 |
January 26 2022 | $23.17 | $23.98 | $22.23 | $22.70 | 755,958,742 |
January 25 2022 | $22.48 | $22.87 | $21.93 | $22.25 | 664,616,403 |
January 24 2022 | $22.26 | $23.31 | $20.82 | $23.30 | 915,810,541 |
January 21 2022 | $23.43 | $24.74 | $23.19 | $23.30 | 718,957,723 |
January 20 2022 | $25.22 | $25.50 | $24.00 | $24.07 | 435,180,696 |
January 19 2022 | $26.00 | $26.46 | $24.97 | $24.99 | 488,314,485 |
January 18 2022 | $26.18 | $26.55 | $25.69 | $25.82 | 425,306,206 |
January 14 2022 | $26.22 | $27.11 | $26.13 | $26.86 | 395,832,376 |
January 13 2022 | $28.29 | $28.39 | $26.41 | $26.49 | 538,868,115 |
January 12 2022 | $27.98 | $28.50 | $27.52 | $27.91 | 383,413,516 |
January 11 2022 | $27.24 | $27.98 | $26.75 | $27.73 | 404,089,296 |
January 10 2022 | $26.50 | $27.38 | $25.56 | $27.31 | 594,680,974 |
January 07 2022 | $28.05 | $28.33 | $26.97 | $27.16 | 409,938,476 |
January 06 2022 | $27.55 | $28.35 | $26.98 | $28.09 | 454,186,405 |
January 05 2022 | $28.86 | $29.32 | $27.45 | $27.52 | 498,063,905 |
January 04 2022 | $30.18 | $30.37 | $28.26 | $29.20 | 527,154,405 |
January 03 2022 | $29.72 | $30.61 | $29.69 | $30.03 | 392,402,886 |
Daily pricing data for NVIDIA dates back to 1/22/1999, and may be incomplete.