The closing price for NVIDIA (NVDA) in November 2016 was $2.27, on November 30, 2016. It was up 29.3% for the month. The latest price is $106.41.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
November 30 2016 | $2.31 | $2.32 | $2.27 | $2.27 | 440,501,996 |
November 29 2016 | $2.32 | $2.33 | $2.28 | $2.30 | 444,567,596 |
November 28 2016 | $2.31 | $2.33 | $2.31 | $2.32 | 278,734,797 |
November 25 2016 | $2.33 | $2.34 | $2.30 | $2.32 | 195,563,118 |
November 23 2016 | $2.31 | $2.35 | $2.29 | $2.31 | 443,234,396 |
November 22 2016 | $2.29 | $2.31 | $2.27 | $2.30 | 330,369,277 |
November 21 2016 | $2.31 | $2.32 | $2.27 | $2.29 | 436,434,796 |
November 18 2016 | $2.27 | $2.32 | $2.26 | $2.30 | 576,059,954 |
November 17 2016 | $2.27 | $2.33 | $2.23 | $2.27 | 832,989,592 |
November 16 2016 | $2.15 | $2.28 | $2.12 | $2.25 | 987,985,630 |
November 15 2016 | $2.07 | $2.15 | $2.06 | $2.12 | 626,090,354 |
November 14 2016 | $2.17 | $2.17 | $2.06 | $2.06 | 1,348,796,387 |
November 11 2016 | $1.96 | $2.18 | $1.93 | $2.16 | 2,175,345,138 |
November 10 2016 | $1.76 | $1.76 | $1.64 | $1.67 | 869,281,551 |
November 09 2016 | $1.70 | $1.74 | $1.69 | $1.72 | 456,529,995 |
November 08 2016 | $1.76 | $1.77 | $1.73 | $1.75 | 429,884,396 |
November 07 2016 | $1.71 | $1.76 | $1.71 | $1.75 | 487,580,795 |
November 04 2016 | $1.66 | $1.69 | $1.64 | $1.66 | 328,779,557 |
November 03 2016 | $1.70 | $1.70 | $1.64 | $1.67 | 309,663,717 |
November 02 2016 | $1.71 | $1.73 | $1.69 | $1.69 | 295,849,237 |
November 01 2016 | $1.76 | $1.77 | $1.68 | $1.70 | 473,225,195 |
Daily pricing data for NVIDIA dates back to 1/22/1999, and may be incomplete.
