The closing price for NVIDIA (NVDA) in November 2017 was $4.95, on November 30, 2017. It was down 4.1% for the month. The latest price is $219.37.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
November 30 2017 | $4.91 | $5.00 | $4.85 | $4.95 | 823,767,952 |
November 29 2017 | $5.18 | $5.18 | $4.72 | $4.84 | 1,396,789,506 |
November 28 2017 | $5.29 | $5.30 | $5.14 | $5.20 | 512,751,995 |
November 27 2017 | $5.36 | $5.36 | $5.28 | $5.28 | 422,894,396 |
November 24 2017 | $5.32 | $5.35 | $5.29 | $5.35 | 180,751,998 |
November 22 2017 | $5.35 | $5.35 | $5.27 | $5.30 | 356,639,916 |
November 21 2017 | $5.32 | $5.34 | $5.28 | $5.33 | 399,174,316 |
November 20 2017 | $5.23 | $5.29 | $5.19 | $5.28 | 396,100,436 |
November 17 2017 | $5.27 | $5.31 | $5.19 | $5.21 | 515,662,795 |
November 16 2017 | $5.25 | $5.28 | $5.21 | $5.22 | 441,767,196 |
November 15 2017 | $5.22 | $5.23 | $5.12 | $5.18 | 501,949,195 |
November 14 2017 | $5.25 | $5.29 | $5.21 | $5.28 | 529,292,795 |
November 13 2017 | $5.33 | $5.35 | $5.23 | $5.24 | 582,376,394 |
November 10 2017 | $5.25 | $5.39 | $5.22 | $5.33 | 1,253,254,747 |
November 09 2017 | $5.06 | $5.09 | $4.94 | $5.06 | 978,562,790 |
November 08 2017 | $5.22 | $5.23 | $5.11 | $5.16 | 522,988,395 |
November 07 2017 | $5.19 | $5.25 | $5.18 | $5.23 | 427,701,596 |
November 06 2017 | $5.11 | $5.18 | $5.09 | $5.17 | 389,944,636 |
November 03 2017 | $5.11 | $5.14 | $5.06 | $5.14 | 353,640,956 |
November 02 2017 | $5.08 | $5.12 | $5.02 | $5.08 | 342,309,517 |
November 01 2017 | $5.16 | $5.18 | $5.04 | $5.11 | 502,577,995 |
Daily pricing data for NVIDIA dates back to 1/22/1999, and may be incomplete.