The closing price for NVIDIA (NVDA) in March 2022 was $27.24, on March 31, 2022. It was up 12.3% for the month. The latest price is $114.50.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
March 31 2022 | $27.74 | $28.21 | $27.23 | $27.24 | 523,440,195 |
March 30 2022 | $28.26 | $28.45 | $27.46 | $27.65 | 463,487,105 |
March 29 2022 | $28.65 | $28.90 | $27.94 | $28.61 | 488,984,405 |
March 28 2022 | $27.71 | $28.21 | $27.16 | $28.18 | 425,493,906 |
March 25 2022 | $27.84 | $28.32 | $27.23 | $27.65 | 579,016,204 |
March 24 2022 | $26.13 | $28.28 | $25.87 | $28.11 | 877,379,131 |
March 23 2022 | $26.09 | $26.57 | $25.54 | $25.60 | 502,119,915 |
March 22 2022 | $26.69 | $27.20 | $26.03 | $26.48 | 547,007,105 |
March 21 2022 | $26.47 | $27.11 | $25.93 | $26.69 | 591,727,104 |
March 18 2022 | $24.76 | $26.53 | $24.59 | $26.41 | 730,718,583 |
March 17 2022 | $24.08 | $24.80 | $23.87 | $24.73 | 471,941,205 |
March 16 2022 | $23.46 | $24.56 | $23.14 | $24.46 | 671,421,713 |
March 15 2022 | $21.49 | $23.00 | $21.29 | $22.94 | 491,995,655 |
March 14 2022 | $21.84 | $22.23 | $21.13 | $21.30 | 385,354,216 |
March 11 2022 | $22.99 | $23.11 | $22.01 | $22.07 | 367,208,586 |
March 10 2022 | $22.50 | $22.75 | $21.85 | $22.62 | 428,065,656 |
March 09 2022 | $22.35 | $23.19 | $22.21 | $22.98 | 492,741,985 |
March 08 2022 | $21.28 | $22.34 | $20.62 | $21.48 | 557,467,184 |
March 07 2022 | $22.78 | $23.00 | $21.30 | $21.32 | 450,820,895 |
March 04 2022 | $23.35 | $23.64 | $22.45 | $22.90 | 432,010,696 |
March 03 2022 | $24.22 | $24.29 | $23.43 | $23.68 | 365,094,996 |
March 02 2022 | $23.72 | $24.37 | $23.38 | $24.18 | 389,641,906 |
March 01 2022 | $24.25 | $24.34 | $23.09 | $23.44 | 412,056,016 |
Daily pricing data for NVIDIA dates back to 1/22/1999, and may be incomplete.
