The lowest closing price for NVIDIA (NVDA) in 2022 was $11.22, on October 14, 2022. It was down 50.9% for the year. The latest price is $141.95.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2022 | $14.32 | $14.62 | $14.22 | $14.60 | 310,489,797 |
December 29 2022 | $14.39 | $14.67 | $14.22 | $14.59 | 354,923,196 |
December 28 2022 | $13.92 | $14.25 | $13.87 | $14.03 | 351,066,476 |
December 27 2022 | $15.06 | $15.09 | $14.05 | $14.11 | 464,902,295 |
December 23 2022 | $15.19 | $15.33 | $14.87 | $15.20 | 349,325,587 |
December 22 2022 | $16.08 | $16.13 | $14.87 | $15.33 | 565,045,224 |
December 21 2022 | $16.10 | $16.62 | $16.09 | $16.49 | 325,025,427 |
December 20 2022 | $16.05 | $16.30 | $15.84 | $16.07 | 403,259,796 |
December 19 2022 | $16.56 | $16.60 | $16.13 | $16.24 | 354,038,786 |
December 16 2022 | $16.85 | $17.03 | $16.40 | $16.56 | 478,231,905 |
December 15 2022 | $17.13 | $17.31 | $16.69 | $16.94 | 478,542,065 |
December 14 2022 | $17.98 | $18.24 | $17.41 | $17.66 | 496,888,085 |
December 13 2022 | $18.52 | $18.78 | $17.70 | $18.06 | 656,588,823 |
December 12 2022 | $17.03 | $17.53 | $16.79 | $17.52 | 457,327,805 |
December 09 2022 | $17.15 | $17.57 | $16.96 | $16.99 | 465,338,195 |
December 08 2022 | $16.26 | $17.17 | $15.95 | $17.16 | 515,455,505 |
December 07 2022 | $15.76 | $16.18 | $15.66 | $16.11 | 372,387,616 |
December 06 2022 | $16.52 | $16.56 | $15.81 | $15.98 | 352,694,336 |
December 05 2022 | $16.67 | $16.98 | $16.46 | $16.60 | 352,255,196 |
December 02 2022 | $16.65 | $16.92 | $16.43 | $16.86 | 371,388,586 |
December 01 2022 | $16.99 | $17.25 | $16.62 | $17.12 | 470,976,595 |
November 30 2022 | $15.69 | $16.92 | $15.59 | $16.91 | 565,298,194 |
November 29 2022 | $15.81 | $15.92 | $15.51 | $15.62 | 298,384,467 |
November 28 2022 | $16.01 | $16.34 | $15.71 | $15.81 | 304,151,987 |
November 25 2022 | $16.30 | $16.47 | $16.16 | $16.26 | 167,934,298 |
Daily pricing data for NVIDIA dates back to 1/22/1999, and may be incomplete.
