The closing price for NVIDIA (NVDA) in June 2022 was $15.10, on June 30, 2022. It was down 19% for the month. The latest price is $212.27.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
June 30 2022 | $15.30 | $15.51 | $14.80 | $15.10 | 686,069,993 |
June 29 2022 | $15.75 | $15.76 | $15.11 | $15.48 | 482,352,295 |
June 28 2022 | $16.83 | $17.14 | $15.88 | $15.92 | 461,859,405 |
June 27 2022 | $17.24 | $17.26 | $16.56 | $16.80 | 427,967,926 |
June 24 2022 | $16.44 | $17.07 | $16.25 | $17.06 | 472,152,805 |
June 23 2022 | $16.45 | $16.52 | $15.79 | $16.16 | 463,679,605 |
June 22 2022 | $16.16 | $16.60 | $16.12 | $16.30 | 437,997,376 |
June 21 2022 | $16.41 | $16.94 | $16.34 | $16.50 | 483,088,865 |
June 17 2022 | $15.59 | $15.93 | $15.27 | $15.82 | 630,334,014 |
June 16 2022 | $15.80 | $15.88 | $15.34 | $15.54 | 545,748,745 |
June 15 2022 | $16.03 | $16.80 | $15.86 | $16.46 | 563,935,654 |
June 14 2022 | $15.67 | $16.00 | $15.35 | $15.77 | 469,679,525 |
June 13 2022 | $15.94 | $16.25 | $15.55 | $15.59 | 604,153,394 |
June 10 2022 | $17.53 | $17.63 | $16.80 | $16.91 | 465,649,685 |
June 09 2022 | $18.41 | $18.86 | $17.97 | $17.98 | 395,573,786 |
June 08 2022 | $18.73 | $19.11 | $18.46 | $18.58 | 363,252,456 |
June 07 2022 | $18.40 | $18.92 | $18.11 | $18.85 | 388,914,056 |
June 06 2022 | $19.06 | $19.26 | $18.49 | $18.71 | 422,406,206 |
June 03 2022 | $19.00 | $19.25 | $18.45 | $18.64 | 598,778,664 |
June 02 2022 | $18.22 | $19.54 | $18.12 | $19.51 | 648,655,774 |
June 01 2022 | $18.65 | $18.98 | $18.05 | $18.25 | 544,513,905 |
Daily pricing data for NVIDIA dates back to 1/22/1999, and may be incomplete.