The closing price for NVIDIA (NVDA) in October 2022 was $13.45, on October 31, 2022. It was up 9.3% for the month. The latest price is $218.29.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
October 31 2022 | $13.73 | $13.79 | $13.25 | $13.45 | 486,341,015 |
October 28 2022 | $13.06 | $13.80 | $13.01 | $13.78 | 521,039,915 |
October 27 2022 | $13.58 | $13.79 | $13.07 | $13.13 | 583,113,084 |
October 26 2022 | $12.82 | $13.34 | $12.66 | $12.85 | 535,533,275 |
October 25 2022 | $12.65 | $13.25 | $12.62 | $13.21 | 505,482,295 |
October 24 2022 | $12.46 | $12.66 | $12.02 | $12.55 | 517,457,375 |
October 21 2022 | $12.05 | $12.45 | $11.84 | $12.42 | 609,494,404 |
October 20 2022 | $12.07 | $12.72 | $12.06 | $12.15 | 652,397,573 |
October 19 2022 | $11.84 | $12.31 | $11.79 | $12.01 | 523,130,585 |
October 18 2022 | $12.30 | $12.45 | $11.58 | $11.92 | 659,362,023 |
October 17 2022 | $11.48 | $11.91 | $11.48 | $11.85 | 580,774,214 |
October 14 2022 | $12.01 | $12.07 | $11.16 | $11.19 | 713,432,023 |
October 13 2022 | $10.93 | $12.03 | $10.77 | $11.92 | 850,103,042 |
October 12 2022 | $11.54 | $11.69 | $11.30 | $11.46 | 492,590,195 |
October 11 2022 | $11.52 | $11.80 | $11.24 | $11.54 | 667,481,553 |
October 10 2022 | $11.99 | $12.08 | $11.37 | $11.63 | 698,699,293 |
October 07 2022 | $12.46 | $12.62 | $11.98 | $12.03 | 672,478,193 |
October 06 2022 | $13.17 | $13.61 | $13.06 | $13.08 | 644,156,874 |
October 05 2022 | $12.86 | $13.27 | $12.58 | $13.16 | 507,130,695 |
October 04 2022 | $12.83 | $13.17 | $12.83 | $13.12 | 584,181,714 |
October 03 2022 | $12.30 | $12.63 | $12.06 | $12.47 | 547,478,475 |
Daily pricing data for NVIDIA dates back to 1/22/1999, and may be incomplete.