The closing price for NVIDIA (NVDA) in November 2017 was $4.96, on November 30, 2017. It was down 4.1% for the month. The latest price is $175.66.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
November 30 2017 | $4.93 | $5.01 | $4.86 | $4.96 | 823,767,952 |
November 29 2017 | $5.19 | $5.20 | $4.73 | $4.86 | 1,396,789,506 |
November 28 2017 | $5.30 | $5.31 | $5.15 | $5.21 | 512,751,995 |
November 27 2017 | $5.37 | $5.37 | $5.29 | $5.30 | 422,894,396 |
November 24 2017 | $5.33 | $5.37 | $5.31 | $5.36 | 180,751,998 |
November 22 2017 | $5.37 | $5.37 | $5.28 | $5.31 | 356,639,916 |
November 21 2017 | $5.33 | $5.35 | $5.30 | $5.34 | 399,174,316 |
November 20 2017 | $5.24 | $5.30 | $5.20 | $5.29 | 396,100,436 |
November 17 2017 | $5.29 | $5.32 | $5.21 | $5.22 | 515,662,795 |
November 16 2017 | $5.26 | $5.29 | $5.22 | $5.23 | 441,767,196 |
November 15 2017 | $5.24 | $5.24 | $5.13 | $5.19 | 501,949,195 |
November 14 2017 | $5.26 | $5.31 | $5.22 | $5.29 | 529,292,795 |
November 13 2017 | $5.34 | $5.37 | $5.24 | $5.25 | 582,376,394 |
November 10 2017 | $5.27 | $5.40 | $5.23 | $5.34 | 1,253,254,747 |
November 09 2017 | $5.07 | $5.10 | $4.95 | $5.07 | 978,562,790 |
November 08 2017 | $5.23 | $5.24 | $5.12 | $5.17 | 522,988,395 |
November 07 2017 | $5.20 | $5.26 | $5.19 | $5.24 | 427,701,596 |
November 06 2017 | $5.12 | $5.19 | $5.11 | $5.18 | 389,944,636 |
November 03 2017 | $5.12 | $5.16 | $5.07 | $5.16 | 353,640,956 |
November 02 2017 | $5.09 | $5.14 | $5.03 | $5.09 | 342,309,517 |
November 01 2017 | $5.17 | $5.19 | $5.06 | $5.12 | 502,577,995 |
Daily pricing data for NVIDIA dates back to 1/22/1999, and may be incomplete.
