The closing price for NVIDIA (NVDA) in November 2022 was $16.87, on November 30, 2022. It was up 22.6% for the month. The latest price is $233.95.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
November 30 2022 | $15.64 | $16.87 | $15.55 | $16.87 | 565,298,194 |
November 29 2022 | $15.77 | $15.87 | $15.46 | $15.58 | 298,384,467 |
November 28 2022 | $15.97 | $16.30 | $15.67 | $15.77 | 304,151,987 |
November 25 2022 | $16.26 | $16.43 | $16.11 | $16.21 | 167,934,298 |
November 23 2022 | $16.04 | $16.47 | $15.99 | $16.46 | 427,240,896 |
November 22 2022 | $15.27 | $16.00 | $15.07 | $15.98 | 472,866,085 |
November 21 2022 | $15.09 | $15.42 | $15.03 | $15.26 | 404,739,296 |
November 18 2022 | $15.91 | $15.94 | $15.07 | $15.35 | 492,071,675 |
November 17 2022 | $15.66 | $16.21 | $15.48 | $15.62 | 710,893,583 |
November 16 2022 | $16.10 | $16.30 | $15.82 | $15.85 | 649,546,834 |
November 15 2022 | $16.66 | $16.94 | $16.32 | $16.61 | 545,875,505 |
November 14 2022 | $16.16 | $16.48 | $15.86 | $16.24 | 527,852,455 |
November 11 2022 | $15.75 | $16.33 | $15.43 | $16.27 | 655,487,493 |
November 10 2022 | $14.75 | $15.72 | $14.49 | $15.69 | 700,819,293 |
November 09 2022 | $14.11 | $14.16 | $13.71 | $13.73 | 454,413,665 |
November 08 2022 | $14.75 | $14.84 | $14.17 | $14.55 | 595,291,944 |
November 07 2022 | $14.18 | $14.36 | $13.90 | $14.25 | 410,061,016 |
November 04 2022 | $13.94 | $14.18 | $13.65 | $14.11 | 612,575,974 |
November 03 2022 | $13.00 | $13.73 | $12.91 | $13.37 | 500,064,875 |
November 02 2022 | $13.80 | $14.16 | $13.16 | $13.17 | 672,627,803 |
November 01 2022 | $13.76 | $13.88 | $13.47 | $13.49 | 432,816,876 |
Daily pricing data for NVIDIA dates back to 1/22/1999, and may be incomplete.