The closing price for NVIDIA (NVDA) in November 2019 was $5.40, on November 29, 2019. It was up 8.7% for the month. The latest price is $113.82.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
November 29 2019 | $5.40 | $5.43 | $5.37 | $5.40 | 141,556,959 |
November 27 2019 | $5.44 | $5.48 | $5.41 | $5.43 | 216,428,718 |
November 26 2019 | $5.49 | $5.49 | $5.39 | $5.40 | 385,680,916 |
November 25 2019 | $5.37 | $5.51 | $5.36 | $5.50 | 507,347,595 |
November 22 2019 | $5.25 | $5.30 | $5.22 | $5.25 | 224,098,798 |
November 21 2019 | $5.25 | $5.30 | $5.21 | $5.23 | 288,389,157 |
November 20 2019 | $5.15 | $5.34 | $5.14 | $5.25 | 473,017,595 |
November 19 2019 | $5.25 | $5.27 | $5.12 | $5.17 | 415,380,396 |
November 18 2019 | $5.07 | $5.31 | $5.07 | $5.28 | 575,318,394 |
November 15 2019 | $5.22 | $5.27 | $4.99 | $5.08 | 1,054,216,389 |
November 14 2019 | $5.20 | $5.22 | $5.14 | $5.22 | 527,006,795 |
November 13 2019 | $5.18 | $5.21 | $5.12 | $5.19 | 302,364,957 |
November 12 2019 | $5.22 | $5.27 | $5.18 | $5.21 | 283,838,877 |
November 11 2019 | $5.17 | $5.20 | $5.08 | $5.18 | 243,789,438 |
November 08 2019 | $5.17 | $5.20 | $5.13 | $5.17 | 189,407,478 |
November 07 2019 | $5.25 | $5.27 | $5.14 | $5.18 | 280,339,917 |
November 06 2019 | $5.19 | $5.22 | $5.08 | $5.17 | 269,013,397 |
November 05 2019 | $5.24 | $5.26 | $5.17 | $5.21 | 300,868,477 |
November 04 2019 | $5.12 | $5.25 | $5.10 | $5.24 | 376,716,196 |
November 01 2019 | $4.97 | $5.07 | $4.94 | $5.04 | 283,638,237 |
Daily pricing data for NVIDIA dates back to 1/22/1999, and may be incomplete.
