The average closing price for NVIDIA (NVDA) in November 2022 was $15.28. It was up 22.6% for the month. The latest price is $210.44.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
November 30 2022 | $15.66 | $16.89 | $15.56 | $16.89 | 565,298,194 |
November 29 2022 | $15.79 | $15.89 | $15.48 | $15.60 | 298,384,467 |
November 28 2022 | $15.99 | $16.32 | $15.69 | $15.79 | 304,151,987 |
November 25 2022 | $16.28 | $16.45 | $16.13 | $16.23 | 167,934,298 |
November 23 2022 | $16.06 | $16.49 | $16.01 | $16.48 | 427,240,896 |
November 22 2022 | $15.29 | $16.02 | $15.08 | $16.00 | 472,866,085 |
November 21 2022 | $15.11 | $15.44 | $15.04 | $15.28 | 404,739,296 |
November 18 2022 | $15.93 | $15.96 | $15.08 | $15.37 | 492,071,675 |
November 17 2022 | $15.68 | $16.23 | $15.50 | $15.64 | 710,893,583 |
November 16 2022 | $16.12 | $16.32 | $15.83 | $15.87 | 649,546,834 |
November 15 2022 | $16.68 | $16.96 | $16.34 | $16.62 | 545,875,505 |
November 14 2022 | $16.18 | $16.50 | $15.88 | $16.25 | 527,852,455 |
November 11 2022 | $15.77 | $16.35 | $15.44 | $16.29 | 655,487,493 |
November 10 2022 | $14.76 | $15.73 | $14.51 | $15.71 | 700,819,293 |
November 09 2022 | $14.13 | $14.18 | $13.73 | $13.74 | 454,413,665 |
November 08 2022 | $14.76 | $14.85 | $14.18 | $14.57 | 595,291,944 |
November 07 2022 | $14.19 | $14.38 | $13.92 | $14.27 | 410,061,016 |
November 04 2022 | $13.95 | $14.19 | $13.66 | $14.12 | 612,575,974 |
November 03 2022 | $13.01 | $13.75 | $12.92 | $13.39 | 500,064,875 |
November 02 2022 | $13.82 | $14.17 | $13.18 | $13.19 | 672,627,803 |
November 01 2022 | $13.78 | $13.89 | $13.49 | $13.51 | 432,816,876 |
Daily pricing data for NVIDIA dates back to 1/22/1999, and may be incomplete.