The closing price for NVIDIA (NVDA) in November 2023 was $46.74, on November 30, 2023. It was up 14.4% for the month. The latest price is $200.28.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
November 30 2023 | $48.00 | $48.08 | $46.39 | $46.74 | 526,246,595 |
November 29 2023 | $48.35 | $48.73 | $47.83 | $48.11 | 382,004,726 |
November 28 2023 | $48.21 | $48.29 | $47.45 | $47.79 | 401,490,896 |
November 27 2023 | $47.77 | $48.50 | $47.62 | $48.21 | 395,661,906 |
November 24 2023 | $48.44 | $48.89 | $47.72 | $47.75 | 294,644,627 |
November 22 2023 | $49.82 | $50.31 | $47.66 | $48.69 | 900,642,331 |
November 21 2023 | $50.10 | $50.49 | $49.19 | $49.91 | 565,746,874 |
November 20 2023 | $49.28 | $50.52 | $49.15 | $50.38 | 416,142,616 |
November 17 2023 | $49.49 | $49.69 | $48.98 | $49.27 | 325,896,887 |
November 16 2023 | $48.65 | $49.50 | $48.30 | $49.45 | 339,756,207 |
November 15 2023 | $49.91 | $49.93 | $48.17 | $48.86 | 475,497,375 |
November 14 2023 | $49.65 | $49.80 | $49.01 | $49.63 | 416,953,906 |
November 13 2023 | $48.29 | $49.09 | $48.07 | $48.59 | 384,135,656 |
November 10 2023 | $47.47 | $48.44 | $47.26 | $48.31 | 422,441,596 |
November 09 2023 | $47.44 | $48.20 | $46.72 | $46.92 | 540,496,015 |
November 08 2023 | $46.07 | $46.84 | $45.94 | $46.55 | 346,718,867 |
November 07 2023 | $45.69 | $46.19 | $45.13 | $45.93 | 343,165,507 |
November 06 2023 | $45.26 | $45.91 | $44.87 | $45.72 | 400,733,396 |
November 03 2023 | $43.99 | $45.28 | $43.70 | $44.98 | 424,609,606 |
November 02 2023 | $43.30 | $43.86 | $42.87 | $43.48 | 409,171,906 |
November 01 2023 | $40.86 | $42.36 | $40.85 | $42.30 | 437,592,886 |
Daily pricing data for NVIDIA dates back to 1/22/1999, and may be incomplete.
