The closing price for NVIDIA (NVDA) in November 2021 was $32.57, on November 30, 2021. It was up 27.4% for the month. The latest price is $198.73.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
November 30 2021 | $33.06 | $33.24 | $31.76 | $32.57 | 622,066,514 |
November 29 2021 | $32.26 | $33.30 | $31.93 | $33.27 | 454,963,975 |
November 26 2021 | $32.49 | $32.60 | $31.25 | $31.40 | 283,068,907 |
November 24 2021 | $31.36 | $32.75 | $30.83 | $32.57 | 435,162,296 |
November 23 2021 | $31.43 | $32.25 | $30.78 | $31.64 | 532,162,725 |
November 22 2021 | $33.41 | $34.53 | $31.80 | $31.85 | 754,335,222 |
November 19 2021 | $32.14 | $32.98 | $31.80 | $32.88 | 533,866,715 |
November 18 2021 | $32.26 | $32.65 | $31.22 | $31.57 | 781,710,772 |
November 17 2021 | $30.32 | $30.41 | $28.71 | $29.17 | 428,508,006 |
November 16 2021 | $29.66 | $30.29 | $29.61 | $30.10 | 264,483,687 |
November 15 2021 | $30.45 | $30.54 | $29.15 | $29.93 | 384,908,976 |
November 12 2021 | $29.91 | $30.58 | $29.53 | $30.29 | 413,054,336 |
November 11 2021 | $30.37 | $30.49 | $29.68 | $30.29 | 332,172,107 |
November 10 2021 | $29.26 | $30.75 | $28.68 | $29.36 | 636,205,694 |
November 09 2021 | $32.18 | $32.20 | $29.87 | $30.56 | 646,746,204 |
November 08 2021 | $30.05 | $31.00 | $29.81 | $30.70 | 503,100,895 |
November 05 2021 | $30.09 | $31.30 | $29.31 | $29.65 | 851,260,151 |
November 04 2021 | $27.14 | $31.26 | $27.03 | $29.70 | 1,153,630,928 |
November 03 2021 | $26.58 | $26.70 | $26.15 | $26.51 | 239,910,288 |
November 02 2021 | $25.74 | $26.59 | $25.72 | $26.31 | 294,112,377 |
November 01 2021 | $25.57 | $25.81 | $25.14 | $25.74 | 265,739,797 |
Daily pricing data for NVIDIA dates back to 1/22/1999, and may be incomplete.