The closing price for NVIDIA (NVDA) in November 2005 was $0.28, on November 30, 2005. It was up 7.8% for the month. The latest price is $180.99.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
November 30 2005 | $0.27 | $0.28 | $0.27 | $0.28 | 574,968,800 |
November 29 2005 | $0.27 | $0.28 | $0.27 | $0.27 | 1,042,998,092 |
November 28 2005 | $0.29 | $0.29 | $0.28 | $0.29 | 424,480,353 |
November 25 2005 | $0.29 | $0.29 | $0.29 | $0.29 | 116,671,383 |
November 23 2005 | $0.29 | $0.29 | $0.29 | $0.29 | 411,891,639 |
November 22 2005 | $0.28 | $0.29 | $0.28 | $0.29 | 731,447,043 |
November 21 2005 | $0.28 | $0.28 | $0.28 | $0.28 | 452,073,140 |
November 18 2005 | $0.28 | $0.28 | $0.27 | $0.28 | 465,483,253 |
November 17 2005 | $0.27 | $0.28 | $0.26 | $0.28 | 702,561,618 |
November 16 2005 | $0.27 | $0.27 | $0.26 | $0.27 | 454,806,618 |
November 15 2005 | $0.27 | $0.27 | $0.27 | $0.27 | 496,222,558 |
November 14 2005 | $0.26 | $0.27 | $0.26 | $0.27 | 493,324,080 |
November 11 2005 | $0.26 | $0.26 | $0.26 | $0.26 | 545,924,494 |
November 10 2005 | $0.28 | $0.28 | $0.25 | $0.26 | 2,503,471,180 |
November 09 2005 | $0.25 | $0.27 | $0.25 | $0.27 | 767,285,386 |
November 08 2005 | $0.26 | $0.26 | $0.25 | $0.25 | 538,915,657 |
November 07 2005 | $0.26 | $0.26 | $0.26 | $0.26 | 370,830,779 |
November 04 2005 | $0.26 | $0.27 | $0.26 | $0.26 | 570,279,442 |
November 03 2005 | $0.27 | $0.27 | $0.26 | $0.26 | 465,062,893 |
November 02 2005 | $0.25 | $0.27 | $0.25 | $0.27 | 625,308,415 |
November 01 2005 | $0.26 | $0.26 | $0.25 | $0.25 | 400,595,205 |
Daily pricing data for NVIDIA dates back to 1/22/1999, and may be incomplete.
