The closing price for NVIDIA (NVDA) in November 2007 was $0.72, on November 30, 2007. It was down 9.5% for the month. The latest price is $117.56.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
November 30 2007 | $0.78 | $0.78 | $0.72 | $0.72 | 650,173,554 |
November 29 2007 | $0.75 | $0.78 | $0.75 | $0.76 | 488,581,195 |
November 28 2007 | $0.73 | $0.76 | $0.72 | $0.75 | 567,212,434 |
November 27 2007 | $0.69 | $0.71 | $0.68 | $0.71 | 458,757,995 |
November 26 2007 | $0.69 | $0.71 | $0.68 | $0.68 | 385,871,596 |
November 23 2007 | $0.69 | $0.70 | $0.68 | $0.69 | 141,976,799 |
November 21 2007 | $0.67 | $0.70 | $0.67 | $0.68 | 648,580,434 |
November 20 2007 | $0.71 | $0.71 | $0.67 | $0.69 | 622,528,394 |
November 19 2007 | $0.73 | $0.74 | $0.69 | $0.69 | 563,990,394 |
November 16 2007 | $0.73 | $0.75 | $0.73 | $0.74 | 423,591,596 |
November 15 2007 | $0.73 | $0.74 | $0.71 | $0.73 | 496,405,195 |
November 14 2007 | $0.77 | $0.78 | $0.73 | $0.74 | 664,518,033 |
November 13 2007 | $0.70 | $0.75 | $0.69 | $0.75 | 726,681,153 |
November 12 2007 | $0.76 | $0.77 | $0.69 | $0.69 | 715,158,433 |
November 09 2007 | $0.79 | $0.80 | $0.75 | $0.76 | 871,025,231 |
November 08 2007 | $0.82 | $0.83 | $0.75 | $0.78 | 965,887,550 |
November 07 2007 | $0.87 | $0.87 | $0.82 | $0.83 | 537,105,995 |
November 06 2007 | $0.85 | $0.88 | $0.85 | $0.87 | 554,579,594 |
November 05 2007 | $0.84 | $0.86 | $0.83 | $0.84 | 436,581,996 |
November 02 2007 | $0.82 | $0.85 | $0.81 | $0.84 | 491,209,595 |
November 01 2007 | $0.80 | $0.83 | $0.79 | $0.81 | 586,905,594 |
Daily pricing data for NVIDIA dates back to 1/22/1999, and may be incomplete.
