The closing price for NVIDIA (NVDA) in November 2022 was $16.91, on November 30, 2022. It was up 22.6% for the month. The latest price is $141.95.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
November 30 2022 | $15.69 | $16.92 | $15.59 | $16.91 | 565,298,194 |
November 29 2022 | $15.81 | $15.92 | $15.51 | $15.62 | 298,384,467 |
November 28 2022 | $16.01 | $16.34 | $15.71 | $15.81 | 304,151,987 |
November 25 2022 | $16.30 | $16.47 | $16.16 | $16.26 | 167,934,298 |
November 23 2022 | $16.08 | $16.51 | $16.03 | $16.50 | 427,240,896 |
November 22 2022 | $15.31 | $16.04 | $15.11 | $16.02 | 472,866,085 |
November 21 2022 | $15.13 | $15.46 | $15.07 | $15.30 | 404,739,296 |
November 18 2022 | $15.95 | $15.99 | $15.11 | $15.39 | 492,071,675 |
November 17 2022 | $15.70 | $16.25 | $15.52 | $15.66 | 710,893,583 |
November 16 2022 | $16.15 | $16.35 | $15.86 | $15.90 | 649,546,834 |
November 15 2022 | $16.71 | $16.98 | $16.37 | $16.65 | 545,875,505 |
November 14 2022 | $16.20 | $16.52 | $15.91 | $16.28 | 527,852,455 |
November 11 2022 | $15.79 | $16.37 | $15.47 | $16.31 | 655,487,493 |
November 10 2022 | $14.79 | $15.76 | $14.53 | $15.74 | 700,819,293 |
November 09 2022 | $14.15 | $14.20 | $13.75 | $13.76 | 454,413,665 |
November 08 2022 | $14.79 | $14.88 | $14.20 | $14.59 | 595,291,944 |
November 07 2022 | $14.22 | $14.40 | $13.94 | $14.29 | 410,061,016 |
November 04 2022 | $13.97 | $14.22 | $13.68 | $14.14 | 612,575,974 |
November 03 2022 | $13.03 | $13.77 | $12.94 | $13.41 | 500,064,875 |
November 02 2022 | $13.84 | $14.20 | $13.20 | $13.21 | 672,627,803 |
November 01 2022 | $13.80 | $13.91 | $13.51 | $13.53 | 432,816,876 |
Daily pricing data for NVIDIA dates back to 1/22/1999, and may be incomplete.
