NVIDIA Corporation (BVC:NVDA)
Colombia · Delayed Price · Currency is COP 689,000
-17,000 (-2.41%)
At close: Sep 23, 2025
NVIDIA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2025 | 697,160.00 | 697,160.00 | 685,540.00 | 688,700.00 | 688,700.00 | -0.04% | 643 |
| Sep 23, 2025 | 694,080.00 | 694,080.00 | 685,320.00 | 689,000.00 | 689,000.00 | -2.41% | 986 |
| Sep 22, 2025 | 675,500.00 | 709,640.00 | 675,500.00 | 706,000.00 | 706,000.00 | 3.60% | 2,598 |
| Sep 19, 2025 | 693,780.00 | 693,780.00 | 681,460.00 | 681,500.00 | 681,500.00 | -0.76% | 2,363 |
| Sep 18, 2025 | 680,000.00 | 687,520.00 | 674,120.00 | 686,700.00 | 686,700.00 | 3.50% | 649 |
| Sep 17, 2025 | 662,620.00 | 665,000.00 | 655,000.00 | 663,500.00 | 663,500.00 | -1.85% | 1,700 |
| Sep 16, 2025 | 689,000.00 | 689,000.00 | 676,000.00 | 676,000.00 | 676,000.00 | -2.67% | 1,077 |
| Sep 15, 2025 | 681,360.00 | 694,540.00 | 679,200.00 | 694,540.00 | 694,540.00 | 0.08% | 708 |
| Sep 12, 2025 | 696,980.00 | 696,980.00 | 692,900.00 | 694,000.00 | 694,000.00 | 0.57% | 581 |
| Sep 11, 2025 | 698,000.00 | 705,720.00 | 688,880.00 | 690,100.00 | 690,100.00 | -0.53% | 676 |
| Sep 10, 2025 | 686,920.00 | 702,980.00 | 686,920.00 | 693,800.00 | 693,760.95 | 3.99% | 2,575 |
| Sep 9, 2025 | 663,900.00 | 667,180.00 | 653,000.00 | 667,180.00 | 667,142.45 | - | 805 |
| Sep 8, 2025 | 667,980.00 | 674,000.00 | 666,500.00 | 667,200.00 | 667,162.45 | 0.65% | 1,334 |
| Sep 5, 2025 | 667,000.00 | 674,500.00 | 652,440.00 | 662,880.00 | 662,842.69 | -2.93% | 3,127 |
| Sep 4, 2025 | 675,660.00 | 683,160.00 | 675,660.00 | 682,920.00 | 682,881.57 | 0.90% | 992 |
| Sep 3, 2025 | 684,500.00 | 691,020.00 | 676,400.00 | 676,860.00 | 676,821.91 | -1.19% | 1,081 |
| Sep 2, 2025 | 686,360.00 | 694,360.00 | 673,000.00 | 684,980.00 | 684,941.45 | -3.63% | 3,216 |
| Sep 1, 2025 | 713,500.00 | 713,500.00 | 705,000.00 | 710,800.00 | 710,760.00 | 1.49% | 470 |
| Aug 29, 2025 | 712,000.00 | 712,000.00 | 697,100.00 | 700,380.00 | 700,340.58 | -3.68% | 4,176 |
| Aug 28, 2025 | 732,000.00 | 733,760.00 | 711,340.00 | 727,140.00 | 727,099.08 | -0.90% | 2,309 |
| Aug 27, 2025 | 736,000.00 | 738,940.00 | 729,000.00 | 733,760.00 | 733,718.71 | -0.61% | 4,941 |
| Aug 26, 2025 | 730,220.00 | 739,000.00 | 723,700.00 | 738,300.00 | 738,258.45 | 1.28% | 2,042 |
| Aug 25, 2025 | 713,000.00 | 732,400.00 | 707,100.00 | 729,000.00 | 728,958.97 | 1.89% | 2,871 |
| Aug 22, 2025 | 702,980.00 | 716,700.00 | 702,980.00 | 715,480.00 | 715,439.73 | 1.78% | 6,481 |
| Aug 21, 2025 | 708,320.00 | 710,000.00 | 700,460.00 | 702,980.00 | 702,940.44 | 0.20% | 5,046 |
| Aug 20, 2025 | 705,000.00 | 705,000.00 | 681,000.00 | 701,600.00 | 701,560.52 | -1.49% | 2,679 |
| Aug 19, 2025 | 728,500.00 | 728,500.00 | 710,000.00 | 712,200.00 | 712,159.92 | -1.49% | 1,146 |
| Aug 15, 2025 | 727,100.00 | 727,100.00 | 717,260.00 | 723,000.00 | 722,959.31 | -1.80% | 6,497 |
| Aug 14, 2025 | 731,420.00 | 742,000.00 | 731,420.00 | 736,260.00 | 736,218.57 | 0.93% | 833 |
| Aug 13, 2025 | 736,000.00 | 736,000.00 | 722,660.00 | 729,460.00 | 729,418.95 | -0.75% | 1,151 |
| Aug 12, 2025 | 729,220.00 | 735,000.00 | 724,460.00 | 735,000.00 | 734,958.64 | -0.09% | 1,768 |
| Aug 11, 2025 | 742,200.00 | 746,000.00 | 735,640.00 | 735,640.00 | 735,598.60 | -0.37% | 483 |
| Aug 8, 2025 | 727,380.00 | 741,040.00 | 727,380.00 | 738,400.00 | 738,358.44 | 1.25% | 841 |
| Aug 6, 2025 | 724,780.00 | 729,260.00 | 716,940.00 | 729,260.00 | 729,218.96 | -0.40% | 338 |
| Aug 5, 2025 | 735,000.00 | 738,440.00 | 727,440.00 | 732,220.00 | 732,178.79 | -0.38% | 868 |
| Aug 4, 2025 | 717,440.00 | 735,420.00 | 714,440.00 | 735,000.00 | 734,958.64 | 2.37% | 1,292 |
| Aug 1, 2025 | 720,000.00 | 725,000.00 | 707,440.00 | 718,000.00 | 717,959.59 | -3.18% | 1,590 |
| Jul 31, 2025 | 764,340.00 | 764,340.00 | 737,460.00 | 741,620.00 | 741,578.26 | -1.39% | 1,042 |
| Jul 30, 2025 | 800,000.00 | 800,000.00 | 740,000.00 | 752,060.00 | 752,017.68 | 3.24% | 4,057 |
| Jul 29, 2025 | 745,900.00 | 746,660.00 | 725,540.00 | 728,480.00 | 728,439.00 | -0.89% | 1,323 |
| Jul 28, 2025 | 733,000.00 | 735,000.00 | 727,200.00 | 735,000.00 | 734,958.64 | 2.14% | 892 |
| Jul 25, 2025 | 709,020.00 | 719,600.00 | 709,020.00 | 719,600.00 | 719,559.50 | 1.51% | 516 |
| Jul 24, 2025 | 695,000.00 | 708,920.00 | 695,000.00 | 708,920.00 | 708,880.10 | 3.49% | 851 |
| Jul 23, 2025 | 700,000.00 | 700,000.00 | 685,000.00 | 685,000.00 | 684,961.45 | 0.53% | 606 |
| Jul 22, 2025 | 686,000.00 | 686,000.00 | 669,000.00 | 681,380.00 | 681,341.65 | -2.35% | 1,579 |
| Jul 21, 2025 | 692,700.00 | 697,780.00 | 688,800.00 | 697,780.00 | 697,740.73 | 0.84% | 495 |
| Jul 18, 2025 | 696,780.00 | 696,780.00 | 686,000.00 | 692,000.00 | 691,961.06 | -0.90% | 1,073 |
| Jul 17, 2025 | 695,000.00 | 700,000.00 | 694,080.00 | 698,280.00 | 698,240.70 | 1.72% | 1,078 |
| Jul 16, 2025 | 686,260.00 | 688,420.00 | 683,920.00 | 686,480.00 | 686,441.37 | 0.08% | 431 |
| Jul 15, 2025 | 666,000.00 | 690,000.00 | 666,000.00 | 685,960.00 | 685,921.40 | 4.53% | 5,050 |