The closing price for NVIDIA (NVDA) in October 2022 was $13.48, on October 31, 2022. It was up 9.3% for the month. The latest price is $141.95.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
October 31 2022 | $13.77 | $13.83 | $13.28 | $13.48 | 486,341,015 |
October 28 2022 | $13.09 | $13.84 | $13.05 | $13.82 | 521,039,915 |
October 27 2022 | $13.62 | $13.83 | $13.11 | $13.16 | 583,113,084 |
October 26 2022 | $12.86 | $13.38 | $12.70 | $12.88 | 535,533,275 |
October 25 2022 | $12.68 | $13.29 | $12.65 | $13.25 | 505,482,295 |
October 24 2022 | $12.50 | $12.70 | $12.05 | $12.59 | 517,457,375 |
October 21 2022 | $12.09 | $12.49 | $11.88 | $12.45 | 609,494,404 |
October 20 2022 | $12.10 | $12.76 | $12.09 | $12.18 | 652,397,573 |
October 19 2022 | $11.87 | $12.34 | $11.82 | $12.04 | 523,130,585 |
October 18 2022 | $12.33 | $12.48 | $11.61 | $11.96 | 659,362,023 |
October 17 2022 | $11.51 | $11.94 | $11.51 | $11.88 | 580,774,214 |
October 14 2022 | $12.05 | $12.10 | $11.19 | $11.22 | 713,432,023 |
October 13 2022 | $10.96 | $12.07 | $10.80 | $11.95 | 850,103,042 |
October 12 2022 | $11.57 | $11.72 | $11.33 | $11.49 | 492,590,195 |
October 11 2022 | $11.55 | $11.84 | $11.27 | $11.58 | 667,481,553 |
October 10 2022 | $12.03 | $12.11 | $11.40 | $11.66 | 698,699,293 |
October 07 2022 | $12.49 | $12.66 | $12.01 | $12.07 | 672,478,193 |
October 06 2022 | $13.21 | $13.64 | $13.09 | $13.12 | 644,156,874 |
October 05 2022 | $12.90 | $13.31 | $12.61 | $13.20 | 507,130,695 |
October 04 2022 | $12.87 | $13.21 | $12.87 | $13.16 | 584,181,714 |
October 03 2022 | $12.34 | $12.67 | $12.09 | $12.50 | 547,478,475 |
Daily pricing data for NVIDIA dates back to 1/22/1999, and may be incomplete.
