The closing price for NVIDIA (NVDA) in November 2021 was $32.61, on November 30, 2021. It was up 27.4% for the month. The latest price is $180.42.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
November 30 2021 | $33.10 | $33.29 | $31.80 | $32.61 | 622,066,514 |
November 29 2021 | $32.30 | $33.35 | $31.97 | $33.31 | 454,963,975 |
November 26 2021 | $32.54 | $32.65 | $31.29 | $31.44 | 283,068,907 |
November 24 2021 | $31.40 | $32.79 | $30.87 | $32.61 | 435,162,296 |
November 23 2021 | $31.47 | $32.30 | $30.82 | $31.68 | 532,162,725 |
November 22 2021 | $33.45 | $34.58 | $31.84 | $31.89 | 754,335,222 |
November 19 2021 | $32.18 | $33.02 | $31.84 | $32.92 | 533,866,715 |
November 18 2021 | $32.30 | $32.70 | $31.26 | $31.61 | 781,710,772 |
November 17 2021 | $30.36 | $30.45 | $28.74 | $29.20 | 428,508,006 |
November 16 2021 | $29.70 | $30.33 | $29.65 | $30.14 | 264,483,687 |
November 15 2021 | $30.49 | $30.58 | $29.19 | $29.97 | 384,908,976 |
November 12 2021 | $29.95 | $30.62 | $29.57 | $30.33 | 413,054,336 |
November 11 2021 | $30.41 | $30.53 | $29.72 | $30.33 | 332,172,107 |
November 10 2021 | $29.30 | $30.79 | $28.72 | $29.40 | 636,205,694 |
November 09 2021 | $32.22 | $32.25 | $29.91 | $30.60 | 646,746,204 |
November 08 2021 | $30.09 | $31.04 | $29.85 | $30.74 | 503,100,895 |
November 05 2021 | $30.13 | $31.34 | $29.35 | $29.69 | 851,260,151 |
November 04 2021 | $27.18 | $31.30 | $27.07 | $29.74 | 1,153,630,928 |
November 03 2021 | $26.62 | $26.73 | $26.18 | $26.55 | 239,910,288 |
November 02 2021 | $25.77 | $26.63 | $25.75 | $26.35 | 294,112,377 |
November 01 2021 | $25.60 | $25.84 | $25.18 | $25.78 | 265,739,797 |
Daily pricing data for NVIDIA dates back to 1/22/1999, and may be incomplete.
