NVIDIA Corporation (BVC:NVDACO)
Colombia
· Delayed Price · Currency is COP 675,000
+4,840 (0.72%)
At close: Mar 6, 2026
NVIDIA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 680,000.00 | 680,000.00 | 675,000.00 | 675,000.00 | 675,000.00 | 0.72% | 266 |
| Mar 5, 2026 | 689,000.00 | 689,000.00 | 670,160.00 | 670,160.00 | 670,160.00 | -0.30% | 543 |
| Mar 4, 2026 | 672,020.00 | 672,180.00 | 672,020.00 | 672,180.00 | 672,180.00 | 0.02% | 197 |
| Mar 3, 2026 | 670,000.00 | 678,000.00 | 670,000.00 | 672,020.00 | 672,020.00 | -2.53% | 374 |
| Mar 2, 2026 | 670,000.00 | 691,000.00 | 638,000.00 | 689,460.00 | 689,460.00 | 2.90% | 541 |
| Feb 27, 2026 | 683,020.00 | 687,000.00 | 670,000.00 | 670,000.00 | 670,000.00 | -4.75% | 1,235 |
| Feb 26, 2026 | 727,500.00 | 727,500.00 | 690,420.00 | 703,400.00 | 703,400.00 | -2.98% | 1,690 |
| Feb 25, 2026 | 718,000.00 | 730,000.00 | 718,000.00 | 725,000.00 | 725,000.00 | 1.87% | 2,091 |
| Feb 24, 2026 | 702,000.00 | 717,000.00 | 702,000.00 | 711,660.00 | 711,660.00 | 0.94% | 2,520 |
| Feb 23, 2026 | 710,000.00 | 713,000.00 | 700,100.00 | 705,000.00 | 705,000.00 | 0.56% | 2,297 |
| Feb 20, 2026 | 704,980.00 | 704,980.00 | 690,000.00 | 701,100.00 | 701,100.00 | 2.11% | 389 |
| Feb 19, 2026 | 686,600.00 | 686,600.00 | 686,600.00 | 686,600.00 | 686,600.00 | -0.49% | 112 |
| Feb 18, 2026 | 690,000.00 | 699,000.00 | 680,040.00 | 690,000.00 | 690,000.00 | 2.98% | 911 |
| Feb 17, 2026 | 670,020.00 | 670,020.00 | 670,020.00 | 670,020.00 | 670,020.00 | - | - |
| Feb 16, 2026 | 670,020.00 | 670,020.00 | 670,020.00 | 670,020.00 | 670,020.00 | - | - |
| Feb 13, 2026 | 675,000.00 | 687,980.00 | 670,020.00 | 670,020.00 | 670,020.00 | -5.09% | 830 |
| Feb 12, 2026 | 696,020.00 | 705,960.00 | 686,020.00 | 705,960.00 | 705,960.00 | 0.46% | 591 |
| Feb 11, 2026 | 699,000.00 | 730,000.00 | 688,020.00 | 702,700.00 | 702,700.00 | 0.54% | 3,028 |
| Feb 10, 2026 | 694,000.00 | 698,980.00 | 693,900.00 | 698,960.00 | 698,960.00 | 1.30% | 370 |
| Feb 9, 2026 | 683,020.00 | 700,020.00 | 683,020.00 | 690,020.00 | 690,020.00 | 1.03% | 2,080 |
| Feb 6, 2026 | 638,000.00 | 683,000.00 | 638,000.00 | 683,000.00 | 683,000.00 | 7.05% | 12,353 |
| Feb 5, 2026 | 638,000.00 | 659,940.00 | 638,000.00 | 638,000.00 | 638,000.00 | -1.09% | 4,320 |
| Feb 4, 2026 | 656,500.00 | 657,380.00 | 635,000.00 | 645,000.00 | 645,000.00 | -2.27% | 8,645 |
| Feb 3, 2026 | 670,000.00 | 678,920.00 | 650,000.00 | 659,980.00 | 659,980.00 | -2.23% | 3,818 |
| Feb 2, 2026 | 686,000.00 | 691,180.00 | 675,000.00 | 675,000.00 | 675,000.00 | -4.07% | 959 |
| Jan 30, 2026 | 703,000.00 | 712,100.00 | 703,000.00 | 703,620.00 | 703,620.00 | 1.24% | 1,282 |
| Jan 29, 2026 | 705,000.00 | 705,000.00 | 685,000.00 | 695,000.00 | 695,000.00 | -1.30% | 856 |
| Jan 28, 2026 | 699,160.00 | 709,160.00 | 699,160.00 | 704,160.00 | 704,160.00 | 2.79% | 1,905 |
| Jan 27, 2026 | 690,000.00 | 696,500.00 | 685,060.00 | 685,060.00 | 685,060.00 | -0.55% | 5,539 |
| Jan 26, 2026 | 687,000.00 | 690,820.00 | 686,000.00 | 688,820.00 | 688,820.00 | 0.25% | 2,342 |
| Jan 23, 2026 | 685,000.00 | 687,900.00 | 678,960.00 | 687,120.00 | 687,120.00 | 3.22% | 2,417 |
| Jan 22, 2026 | 677,000.00 | 677,000.00 | 665,700.00 | 665,700.00 | 665,700.00 | -1.13% | 413 |
| Jan 21, 2026 | 657,100.00 | 678,600.00 | 657,020.00 | 673,280.00 | 673,280.00 | 2.47% | 1,558 |
| Jan 20, 2026 | 666,040.00 | 678,000.00 | 657,020.00 | 657,020.00 | 657,020.00 | -3.09% | 9,136 |
| Jan 19, 2026 | 680,000.00 | 687,000.00 | 678,000.00 | 678,000.00 | 678,000.00 | -2.41% | 482 |
| Jan 16, 2026 | 701,780.00 | 701,780.00 | 692,380.00 | 694,720.00 | 694,720.00 | 0.54% | 618 |
| Jan 15, 2026 | 686,200.00 | 700,000.00 | 686,200.00 | 691,000.00 | 691,000.00 | 3.44% | 1,496 |
| Jan 14, 2026 | 669,000.00 | 669,000.00 | 662,280.00 | 668,000.00 | 668,000.00 | -0.37% | 1,169 |
| Jan 13, 2026 | 680,000.00 | 684,000.00 | 669,700.00 | 670,500.00 | 670,500.00 | -2.67% | 1,387 |
| Jan 9, 2026 | 685,580.00 | 694,680.00 | 685,580.00 | 688,920.00 | 688,920.00 | 0.28% | 738 |
| Jan 8, 2026 | 704,680.00 | 705,660.00 | 682,000.00 | 687,000.00 | 687,000.00 | -3.72% | 2,430 |
| Jan 7, 2026 | 704,700.00 | 718,380.00 | 703,100.00 | 713,580.00 | 713,580.00 | 2.43% | 966 |
| Jan 6, 2026 | 710,000.00 | 717,000.00 | 696,600.00 | 696,660.00 | 696,660.00 | -0.97% | 1,818 |
| Jan 5, 2026 | 730,000.00 | 730,000.00 | 697,500.00 | 703,480.00 | 703,480.00 | -2.12% | 1,484 |
| Jan 2, 2026 | 725,000.00 | 730,000.00 | 713,540.00 | 718,740.00 | 718,740.00 | 2.68% | 1,128 |
| Dec 30, 2025 | 703,000.00 | 711,700.00 | 700,000.00 | 700,000.00 | 700,000.00 | -0.44% | 465 |
| Dec 29, 2025 | 691,520.00 | 703,100.00 | 691,520.00 | 703,100.00 | 703,100.00 | -0.48% | 266 |
| Dec 26, 2025 | 708,000.00 | 716,000.00 | 705,320.00 | 706,500.00 | 706,500.00 | 1.51% | 7,323 |
| Dec 24, 2025 | 694,000.00 | 696,000.00 | 694,000.00 | 696,000.00 | 696,000.00 | -1.25% | 136 |
| Dec 23, 2025 | 689,540.00 | 709,000.00 | 689,540.00 | 704,800.00 | 704,800.00 | 1.85% | 1,715 |
| Dec 22, 2025 | 691,820.00 | 698,200.00 | 691,500.00 | 692,020.00 | 692,020.00 | 0.44% | 2,278 |
| Dec 19, 2025 | 678,920.00 | 691,000.00 | 677,000.00 | 688,980.00 | 688,980.00 | 2.51% | 7,367 |
| Dec 18, 2025 | 684,220.00 | 684,220.00 | 672,120.00 | 672,120.00 | 672,120.00 | 1.22% | 383 |
| Dec 17, 2025 | 680,000.00 | 680,000.00 | 658,920.00 | 664,020.00 | 664,020.00 | -2.41% | 1,747 |
| Dec 16, 2025 | 681,280.00 | 681,280.00 | 680,440.00 | 680,440.00 | 680,440.00 | 0.30% | 163 |
| Dec 15, 2025 | 674,000.00 | 682,000.00 | 671,000.00 | 678,380.00 | 678,380.00 | 1.55% | 1,076 |
| Dec 12, 2025 | 686,000.00 | 698,920.00 | 668,000.00 | 668,000.00 | 668,000.00 | -2.62% | 2,366 |
| Dec 11, 2025 | 682,160.00 | 686,560.00 | 672,880.00 | 686,000.00 | 686,000.00 | -2.22% | 1,410 |
| Dec 10, 2025 | 711,100.00 | 715,000.00 | 700,580.00 | 701,560.00 | 701,560.00 | -1.19% | 464 |
| Dec 9, 2025 | 710,000.00 | 716,000.00 | 708,080.00 | 710,040.00 | 710,040.00 | 2.16% | 1,743 |
| Dec 5, 2025 | 693,100.00 | 698,000.00 | 693,100.00 | 695,000.00 | 695,000.00 | -0.04% | 494 |
| Dec 4, 2025 | 679,000.00 | 699,000.00 | 678,000.00 | 695,300.00 | 695,300.00 | 2.69% | 1,082 |
| Dec 3, 2025 | 680,000.00 | 685,780.00 | 677,060.00 | 677,060.00 | 677,022.43 | -2.09% | 631 |
| Dec 2, 2025 | 700,000.00 | 707,520.00 | 691,500.00 | 691,500.00 | 691,461.63 | -0.07% | 2,010 |
| Dec 1, 2025 | 661,320.00 | 692,000.00 | 661,100.00 | 692,000.00 | 691,961.60 | 2.98% | 2,244 |
| Nov 28, 2025 | 672,000.00 | 672,000.00 | 662,000.00 | 672,000.00 | 671,962.71 | -0.15% | 1,505 |
| Nov 27, 2025 | 673,000.00 | 673,000.00 | 673,000.00 | 673,000.00 | 672,962.65 | - | 102 |
| Nov 26, 2025 | 685,000.00 | 685,000.00 | 672,000.00 | 673,000.00 | 672,962.65 | -0.59% | 5,948 |
| Nov 25, 2025 | 692,000.00 | 692,000.00 | 648,100.00 | 677,000.00 | 676,962.43 | -2.43% | 3,743 |
| Nov 24, 2025 | 684,000.00 | 698,380.00 | 672,400.00 | 693,880.00 | 693,841.49 | 0.93% | 2,218 |
| Nov 21, 2025 | 695,320.00 | 700,600.00 | 662,380.00 | 687,460.00 | 687,421.85 | 0.80% | 2,144 |
| Nov 20, 2025 | 740,000.00 | 740,000.00 | 682,000.00 | 682,000.00 | 681,962.15 | -3.37% | 2,768 |
| Nov 19, 2025 | 683,500.00 | 705,760.00 | 680,000.00 | 705,760.00 | 705,720.83 | 3.74% | 2,250 |
| Nov 18, 2025 | 705,000.00 | 709,000.00 | 672,480.00 | 680,340.00 | 680,302.25 | -4.55% | 18,033 |
| Nov 14, 2025 | 681,000.00 | 718,660.00 | 681,000.00 | 712,760.00 | 712,720.45 | 1.64% | 11,971 |
| Nov 13, 2025 | 710,000.00 | 710,000.00 | 690,120.00 | 701,260.00 | 701,221.08 | -1.37% | 2,582 |
| Nov 12, 2025 | 727,660.00 | 727,660.00 | 711,000.00 | 711,000.00 | 710,960.54 | -1.59% | 1,123 |
| Nov 11, 2025 | 732,100.00 | 732,100.00 | 716,640.00 | 722,500.00 | 722,459.91 | -3.31% | 1,403 |
| Nov 10, 2025 | 735,000.00 | 747,200.00 | 728,000.00 | 747,200.00 | 747,158.54 | 5.61% | 2,830 |
| Nov 7, 2025 | 710,000.00 | 713,600.00 | 683,000.00 | 707,500.00 | 707,460.74 | -1.05% | 7,323 |
| Nov 6, 2025 | 751,540.00 | 751,540.00 | 708,440.00 | 715,000.00 | 714,960.32 | -5.67% | 3,206 |
| Nov 5, 2025 | 773,500.00 | 777,000.00 | 758,000.00 | 758,000.00 | 757,957.94 | -1.57% | 3,500 |
| Nov 4, 2025 | 780,760.00 | 788,540.00 | 768,480.00 | 770,100.00 | 770,057.26 | -2.38% | 4,462 |
| Oct 31, 2025 | 793,980.00 | 799,560.00 | 782,300.00 | 788,840.00 | 788,796.22 | 1.12% | 924 |
| Oct 30, 2025 | 790,500.00 | 800,000.00 | 780,120.00 | 780,120.00 | 780,076.71 | -2.60% | 981 |
| Oct 29, 2025 | 788,000.00 | 826,020.00 | 780,000.00 | 800,980.00 | 800,935.55 | 2.17% | 4,815 |
| Oct 28, 2025 | 740,500.00 | 788,580.00 | 740,500.00 | 784,000.00 | 783,956.49 | 7.00% | 5,127 |
| Oct 27, 2025 | 731,460.00 | 736,500.00 | 727,840.00 | 732,740.00 | 732,699.34 | 1.49% | 2,764 |
| Oct 24, 2025 | 711,000.00 | 722,000.00 | 711,000.00 | 722,000.00 | 721,959.93 | 1.75% | 4,418 |
| Oct 23, 2025 | 710,500.00 | 710,500.00 | 706,000.00 | 709,580.00 | 709,540.62 | 2.03% | 5,327 |
| Oct 22, 2025 | 702,460.00 | 704,000.00 | 695,460.00 | 695,460.00 | 695,421.41 | -1.98% | 466 |
| Oct 21, 2025 | 698,520.00 | 710,100.00 | 695,000.00 | 709,480.00 | 709,440.63 | 0.15% | 519 |
| Oct 20, 2025 | 703,340.00 | 716,000.00 | 703,340.00 | 708,400.00 | 708,360.69 | 1.84% | 389 |
| Oct 17, 2025 | 693,800.00 | 695,700.00 | 681,240.00 | 695,600.00 | 695,561.40 | 0.03% | 482 |
| Oct 16, 2025 | 707,000.00 | 711,860.00 | 694,280.00 | 695,420.00 | 695,381.41 | -0.77% | 666 |
| Oct 15, 2025 | 714,900.00 | 714,900.00 | 695,800.00 | 700,800.00 | 700,761.11 | -1.24% | 1,111 |
| Oct 14, 2025 | 716,400.00 | 720,200.00 | 709,580.00 | 709,580.00 | 709,540.62 | -2.80% | 4,277 |
| Oct 10, 2025 | 752,000.00 | 765,000.00 | 730,000.00 | 730,000.00 | 729,959.49 | -2.29% | 3,939 |
| Oct 9, 2025 | 744,000.00 | 760,940.00 | 744,000.00 | 747,100.00 | 747,058.54 | 1.78% | 2,002 |
| Oct 8, 2025 | 727,220.00 | 735,000.00 | 727,220.00 | 734,000.00 | 733,959.27 | 1.94% | 1,481 |