The closing price for NVIDIA (NVDA) in November 2020 was $13.34, on November 30, 2020. It was up 5.9% for the month. The latest price is $208.66.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
November 30 2020 | $13.21 | $13.35 | $12.92 | $13.34 | 286,951,997 |
November 27 2020 | $13.32 | $13.35 | $13.11 | $13.20 | 167,275,198 |
November 25 2020 | $12.98 | $13.21 | $12.96 | $13.18 | 259,916,397 |
November 24 2020 | $13.09 | $13.11 | $12.83 | $12.90 | 346,499,957 |
November 23 2020 | $13.11 | $13.32 | $12.96 | $13.08 | 361,354,196 |
November 20 2020 | $13.40 | $13.44 | $13.01 | $13.03 | 341,089,797 |
November 19 2020 | $13.16 | $13.43 | $13.04 | $13.38 | 565,934,394 |
November 18 2020 | $13.41 | $13.55 | $13.13 | $13.37 | 510,925,195 |
November 17 2020 | $13.49 | $13.54 | $13.25 | $13.36 | 312,027,997 |
November 16 2020 | $13.12 | $13.59 | $13.10 | $13.46 | 413,774,796 |
November 13 2020 | $13.57 | $13.61 | $13.00 | $13.24 | 346,762,317 |
November 12 2020 | $13.42 | $13.71 | $13.26 | $13.40 | 366,634,996 |
November 11 2020 | $13.00 | $13.38 | $12.89 | $13.36 | 404,743,596 |
November 10 2020 | $13.55 | $13.55 | $12.57 | $12.71 | 644,067,194 |
November 09 2020 | $14.49 | $14.63 | $13.55 | $13.57 | 582,977,994 |
November 06 2020 | $14.05 | $14.53 | $13.84 | $14.50 | 383,349,276 |
November 05 2020 | $14.10 | $14.28 | $13.93 | $14.10 | 319,028,317 |
November 04 2020 | $13.33 | $13.77 | $13.28 | $13.73 | 410,229,196 |
November 03 2020 | $12.65 | $13.05 | $12.55 | $12.96 | 272,901,077 |
November 02 2020 | $12.60 | $12.78 | $12.34 | $12.53 | 299,652,637 |
Daily pricing data for NVIDIA dates back to 1/22/1999, and may be incomplete.