The closing price for NVIDIA (NVDA) in January 2022 was $24.38, on January 31, 2022. It was down 17.9% for the month. The latest price is $162.85.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
January 31 2022 | $23.08 | $24.40 | $22.95 | $24.38 | 564,679,684 |
January 28 2022 | $21.92 | $22.76 | $21.21 | $22.74 | 543,774,375 |
January 27 2022 | $23.47 | $23.89 | $21.58 | $21.85 | 573,352,724 |
January 26 2022 | $23.14 | $23.95 | $22.20 | $22.67 | 755,958,742 |
January 25 2022 | $22.45 | $22.85 | $21.91 | $22.23 | 664,616,403 |
January 24 2022 | $22.23 | $23.28 | $20.80 | $23.27 | 915,810,541 |
January 21 2022 | $23.41 | $24.72 | $23.16 | $23.27 | 718,957,723 |
January 20 2022 | $25.20 | $25.47 | $23.98 | $24.05 | 435,180,696 |
January 19 2022 | $25.97 | $26.43 | $24.95 | $24.96 | 488,314,485 |
January 18 2022 | $26.15 | $26.52 | $25.66 | $25.79 | 425,306,206 |
January 14 2022 | $26.19 | $27.08 | $26.10 | $26.83 | 395,832,376 |
January 13 2022 | $28.26 | $28.36 | $26.39 | $26.46 | 538,868,115 |
January 12 2022 | $27.95 | $28.47 | $27.49 | $27.88 | 383,413,516 |
January 11 2022 | $27.21 | $27.95 | $26.72 | $27.70 | 404,089,296 |
January 10 2022 | $26.47 | $27.35 | $25.53 | $27.28 | 594,680,974 |
January 07 2022 | $28.02 | $28.30 | $26.94 | $27.13 | 409,938,476 |
January 06 2022 | $27.52 | $28.32 | $26.95 | $28.06 | 454,186,405 |
January 05 2022 | $28.83 | $29.29 | $27.42 | $27.49 | 498,063,905 |
January 04 2022 | $30.15 | $30.34 | $28.23 | $29.17 | 527,154,405 |
January 03 2022 | $29.69 | $30.58 | $29.66 | $29.99 | 392,402,886 |
Daily pricing data for NVIDIA dates back to 1/22/1999, and may be incomplete.