The closing price for NVIDIA (NVDA) in September 2022 was $12.13, on September 30, 2022. It was down 14.5% for the month. The latest price is $141.95.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
September 30 2022 | $12.08 | $12.62 | $12.06 | $12.13 | 565,638,394 |
September 29 2022 | $12.44 | $12.49 | $11.94 | $12.21 | 532,763,115 |
September 28 2022 | $12.40 | $12.81 | $12.34 | $12.72 | 542,413,865 |
September 27 2022 | $12.50 | $12.72 | $12.25 | $12.40 | 553,854,054 |
September 26 2022 | $12.48 | $12.65 | $12.20 | $12.22 | 547,342,725 |
September 23 2022 | $12.41 | $12.60 | $12.25 | $12.50 | 663,309,213 |
September 22 2022 | $13.06 | $13.14 | $12.42 | $12.55 | 759,162,262 |
September 21 2022 | $13.20 | $14.02 | $13.10 | $13.25 | 807,679,372 |
September 20 2022 | $13.20 | $13.47 | $13.05 | $13.16 | 524,817,805 |
September 19 2022 | $13.00 | $13.45 | $13.00 | $13.37 | 569,685,224 |
September 16 2022 | $12.73 | $13.20 | $12.61 | $13.19 | 670,751,323 |
September 15 2022 | $13.00 | $13.22 | $12.78 | $12.92 | 523,625,195 |
September 14 2022 | $13.24 | $13.28 | $12.90 | $13.12 | 588,506,514 |
September 13 2022 | $13.79 | $13.91 | $13.09 | $13.12 | 714,955,613 |
September 12 2022 | $14.36 | $14.53 | $14.19 | $14.49 | 484,159,215 |
September 09 2022 | $14.14 | $14.46 | $14.11 | $14.37 | 487,128,395 |
September 08 2022 | $13.45 | $14.00 | $13.36 | $13.98 | 624,873,084 |
September 07 2022 | $13.55 | $13.83 | $13.33 | $13.70 | 512,657,535 |
September 06 2022 | $13.71 | $13.76 | $13.33 | $13.45 | 535,751,205 |
September 02 2022 | $14.08 | $14.15 | $13.57 | $13.63 | 743,157,493 |
September 01 2022 | $14.19 | $14.36 | $13.25 | $13.92 | 1,178,864,828 |
Daily pricing data for NVIDIA dates back to 1/22/1999, and may be incomplete.
