The closing price for NVIDIA (NVDA) in November 2023 was $46.68, on November 30, 2023. It was up 14.4% for the month. The latest price is $208.20.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
November 30 2023 | $47.93 | $48.02 | $46.34 | $46.68 | 526,246,595 |
November 29 2023 | $48.29 | $48.67 | $47.77 | $48.05 | 382,004,726 |
November 28 2023 | $48.15 | $48.23 | $47.38 | $47.73 | 401,490,896 |
November 27 2023 | $47.71 | $48.44 | $47.56 | $48.15 | 395,661,906 |
November 24 2023 | $48.38 | $48.83 | $47.66 | $47.69 | 294,644,627 |
November 22 2023 | $49.76 | $50.24 | $47.60 | $48.63 | 900,642,331 |
November 21 2023 | $50.03 | $50.42 | $49.13 | $49.85 | 565,746,874 |
November 20 2023 | $49.22 | $50.45 | $49.09 | $50.32 | 416,142,616 |
November 17 2023 | $49.43 | $49.62 | $48.92 | $49.21 | 325,896,887 |
November 16 2023 | $48.59 | $49.43 | $48.24 | $49.39 | 339,756,207 |
November 15 2023 | $49.84 | $49.87 | $48.11 | $48.80 | 475,497,375 |
November 14 2023 | $49.59 | $49.74 | $48.95 | $49.56 | 416,953,906 |
November 13 2023 | $48.23 | $49.02 | $48.01 | $48.53 | 384,135,656 |
November 10 2023 | $47.41 | $48.38 | $47.20 | $48.25 | 422,441,596 |
November 09 2023 | $47.38 | $48.14 | $46.66 | $46.86 | 540,496,015 |
November 08 2023 | $46.01 | $46.78 | $45.88 | $46.49 | 346,718,867 |
November 07 2023 | $45.63 | $46.13 | $45.07 | $45.87 | 343,165,507 |
November 06 2023 | $45.20 | $45.85 | $44.82 | $45.67 | 400,733,396 |
November 03 2023 | $43.94 | $45.22 | $43.64 | $44.92 | 424,609,606 |
November 02 2023 | $43.25 | $43.80 | $42.81 | $43.43 | 409,171,906 |
November 01 2023 | $40.81 | $42.30 | $40.79 | $42.25 | 437,592,886 |
Daily pricing data for NVIDIA dates back to 1/22/1999, and may be incomplete.