The closing price for NVIDIA (NVDA) on March 18, 2022 was $26.37. It was up 6.7% for the day (up 6.8% from previous close). The latest price is $212.48.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
March 18 2022 20:00 | $26.37 | $26.37 | $26.37 | $26.37 | — |
March 18 2022 19:30 | $26.40 | $26.47 | $26.15 | $26.39 | 64,028,320 |
March 18 2022 18:30 | $26.13 | $26.49 | $26.05 | $26.40 | 91,165,880 |
March 18 2022 17:30 | $26.10 | $26.20 | $25.95 | $26.13 | 50,621,620 |
March 18 2022 16:30 | $25.90 | $26.12 | $25.90 | $26.10 | 49,464,960 |
March 18 2022 15:30 | $26.04 | $26.14 | $25.82 | $25.90 | 63,508,680 |
March 18 2022 14:30 | $26.01 | $26.18 | $25.59 | $26.05 | 117,421,850 |
March 18 2022 13:30 | $24.73 | $26.18 | $24.55 | $26.01 | 206,889,400 |
Daily pricing data for NVIDIA dates back to 1/22/1999, and may be incomplete.