The closing price for NVIDIA (NVDA) in November 2020 was $13.33, on November 30, 2020. It was up 5.9% for the month. The latest price is $216.29.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
November 30 2020 | $13.19 | $13.34 | $12.90 | $13.33 | 286,951,997 |
November 27 2020 | $13.30 | $13.33 | $13.10 | $13.19 | 167,275,198 |
November 25 2020 | $12.96 | $13.20 | $12.95 | $13.16 | 259,916,397 |
November 24 2020 | $13.07 | $13.09 | $12.82 | $12.89 | 346,499,957 |
November 23 2020 | $13.10 | $13.31 | $12.94 | $13.07 | 361,354,196 |
November 20 2020 | $13.38 | $13.42 | $12.99 | $13.02 | 341,089,797 |
November 19 2020 | $13.14 | $13.41 | $13.03 | $13.37 | 565,934,394 |
November 18 2020 | $13.39 | $13.53 | $13.11 | $13.36 | 510,925,195 |
November 17 2020 | $13.48 | $13.52 | $13.23 | $13.35 | 312,027,997 |
November 16 2020 | $13.10 | $13.58 | $13.08 | $13.44 | 413,774,796 |
November 13 2020 | $13.55 | $13.59 | $12.99 | $13.22 | 346,762,317 |
November 12 2020 | $13.41 | $13.69 | $13.24 | $13.38 | 366,634,996 |
November 11 2020 | $12.98 | $13.36 | $12.88 | $13.35 | 404,743,596 |
November 10 2020 | $13.53 | $13.53 | $12.56 | $12.70 | 644,067,194 |
November 09 2020 | $14.47 | $14.61 | $13.54 | $13.56 | 582,977,994 |
November 06 2020 | $14.03 | $14.51 | $13.82 | $14.48 | 383,349,276 |
November 05 2020 | $14.09 | $14.26 | $13.92 | $14.08 | 319,028,317 |
November 04 2020 | $13.32 | $13.75 | $13.26 | $13.72 | 410,229,196 |
November 03 2020 | $12.64 | $13.03 | $12.53 | $12.95 | 272,901,077 |
November 02 2020 | $12.59 | $12.77 | $12.33 | $12.51 | 299,652,637 |
Daily pricing data for NVIDIA dates back to 1/22/1999, and may be incomplete.