The closing price for NVIDIA (NVDA) in November 2023 was $46.76, on November 30, 2023. It was up 14.4% for the month. The latest price is $139.97.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
November 30 2023 | $48.01 | $48.10 | $46.41 | $46.76 | 526,246,595 |
November 29 2023 | $48.36 | $48.75 | $47.85 | $48.13 | 382,004,726 |
November 28 2023 | $48.22 | $48.31 | $47.46 | $47.81 | 401,490,896 |
November 27 2023 | $47.79 | $48.52 | $47.64 | $48.23 | 395,661,906 |
November 24 2023 | $48.46 | $48.91 | $47.73 | $47.76 | 294,644,627 |
November 22 2023 | $49.84 | $50.32 | $47.68 | $48.70 | 900,642,331 |
November 21 2023 | $50.11 | $50.50 | $49.21 | $49.93 | 565,746,874 |
November 20 2023 | $49.30 | $50.53 | $49.17 | $50.39 | 416,142,616 |
November 17 2023 | $49.51 | $49.70 | $48.99 | $49.28 | 325,896,887 |
November 16 2023 | $48.66 | $49.51 | $48.32 | $49.47 | 339,756,207 |
November 15 2023 | $49.92 | $49.94 | $48.19 | $48.87 | 475,497,375 |
November 14 2023 | $49.67 | $49.82 | $49.03 | $49.64 | 416,953,906 |
November 13 2023 | $48.31 | $49.10 | $48.08 | $48.61 | 384,135,656 |
November 10 2023 | $47.49 | $48.46 | $47.27 | $48.32 | 422,441,596 |
November 09 2023 | $47.45 | $48.22 | $46.74 | $46.94 | 540,496,015 |
November 08 2023 | $46.09 | $46.85 | $45.95 | $46.56 | 346,718,867 |
November 07 2023 | $45.71 | $46.20 | $45.14 | $45.94 | 343,165,507 |
November 06 2023 | $45.27 | $45.92 | $44.89 | $45.74 | 400,733,396 |
November 03 2023 | $44.01 | $45.30 | $43.71 | $44.99 | 424,609,606 |
November 02 2023 | $43.31 | $43.87 | $42.88 | $43.49 | 409,171,906 |
November 01 2023 | $40.87 | $42.37 | $40.86 | $42.31 | 437,592,886 |
Daily pricing data for NVIDIA dates back to 1/22/1999, and may be incomplete.
