The closing price for NVIDIA (NVDA) in January 2022 was $24.45, on January 31, 2022. It was down 17.9% for the month. The latest price is $120.07.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
January 31 2022 | $23.15 | $24.47 | $23.02 | $24.45 | 564,679,684 |
January 28 2022 | $21.98 | $22.82 | $21.26 | $22.80 | 543,774,375 |
January 27 2022 | $23.53 | $23.96 | $21.64 | $21.91 | 573,352,724 |
January 26 2022 | $23.20 | $24.02 | $22.26 | $22.74 | 755,958,742 |
January 25 2022 | $22.51 | $22.91 | $21.97 | $22.29 | 664,616,403 |
January 24 2022 | $22.29 | $23.34 | $20.85 | $23.33 | 915,810,541 |
January 21 2022 | $23.47 | $24.78 | $23.23 | $23.34 | 718,957,723 |
January 20 2022 | $25.26 | $25.54 | $24.04 | $24.11 | 435,180,696 |
January 19 2022 | $26.04 | $26.50 | $25.01 | $25.03 | 488,314,485 |
January 18 2022 | $26.22 | $26.60 | $25.73 | $25.86 | 425,306,206 |
January 14 2022 | $26.26 | $27.15 | $26.17 | $26.90 | 395,832,376 |
January 13 2022 | $28.33 | $28.43 | $26.46 | $26.53 | 538,868,115 |
January 12 2022 | $28.02 | $28.55 | $27.56 | $27.95 | 383,413,516 |
January 11 2022 | $27.28 | $28.02 | $26.80 | $27.77 | 404,089,296 |
January 10 2022 | $26.54 | $27.43 | $25.60 | $27.36 | 594,680,974 |
January 07 2022 | $28.10 | $28.38 | $27.01 | $27.20 | 409,938,476 |
January 06 2022 | $27.60 | $28.39 | $27.02 | $28.13 | 454,186,405 |
January 05 2022 | $28.90 | $29.37 | $27.49 | $27.56 | 498,063,905 |
January 04 2022 | $30.23 | $30.42 | $28.30 | $29.24 | 527,154,405 |
January 03 2022 | $29.77 | $30.66 | $29.74 | $30.07 | 392,402,886 |
Daily pricing data for NVIDIA dates back to 1/22/1999, and may be incomplete.
