NBIZ Stock Prices

Data as of Nov 9, 2026

Last

38.62

Change

-8.71

Open

45.51

Previous

47.33

High

47.87

Low

37.23

Bid

-

Ask

-

Volume

828,824

Trades

-

Dividend

-

Yield

-

Ex-Div

-

Split Date

-

Impl Vol

299.6%

Hist Vol

423.8%

Opt Volume

45

Open Int

1,181

IV Quote Option Chain Price History 10 Day Snapshot Strike Pegger Volatility Skew Trade Finder

Price & Volatility Chart

Start Date

End Date

Implied VolatilityHistorical Volatility

Price History

Date	Open	High	Low	Close	Chg	Volume	Opt Volume	Impl Vol	Hist Vol
Nov 9, 2026	45.51	47.87	37.23	38.62	-8.71	828,824	45	2.996	4.238
Nov 6, 2026	45.99	53.50	40.49	47.33	-8.28	1,247,512	172	0.000	4.243
Nov 5, 2026	47.13	59.83	46.89	55.61	+12.81	1,264,904	146	3.071	4.250
Nov 4, 2026	40.70	43.56	37.25	42.80	+4.89	1,172,386	20	2.521	4.251
Nov 3, 2026	41.63	42.74	37.21	37.91	-6.37	1,172,901	224	0.000	4.261
Nov 2, 2026	37.82	44.57	37.21	44.28	+6.39	1,057,590	53	2.492	4.269
Oct 30, 2026	36.79	39.48	35.29	37.89	+6.42	1,056,095	52	2.242	4.278
Oct 29, 2026	31.14	32.37	29.44	31.47	+3.37	1,298,439	60	1.803	4.285
Oct 28, 2026	31.56	33.35	28.10	28.10	-4.76	1,650,773	115	1.933	4.296
Oct 27, 2026	39.12	39.44	32.22	32.86	-9.39	2,305,398	104	1.929	4.304
Oct 26, 2026	41.96	44.03	36.01	42.25	+2.76	1,212,757	59	0.000	4.304
Oct 23, 2026	39.65	40.92	37.42	39.49	+0.14	598,872	19	0.000	4.317
Oct 22, 2026	37.16	40.68	36.09	39.35	+4.96	1,043,887	90	1.977	4.330
Oct 21, 2026	32.50	37.33	31.50	34.39	-0.12	850,132	35	1.822	4.340
Oct 20, 2026	37.58	38.95	33.09	34.51	-0.28	1,322,010	22	1.913	4.353
Oct 19, 2026	31.89	36.51	31.87	34.79	-2.26	1,537,552	34	1.602	4.367
Oct 16, 2026	31.95	37.70	31.77	37.05	+7.37	1,932,201	113	1.919	4.379
Oct 15, 2026	34.12	37.98	29.48	29.68	-0.80	2,039,650	671	1.682	4.385
Oct 14, 2026	28.29	31.24	27.40	30.48	+5.13	1,216,052	132	1.650	4.412
Oct 13, 2026	26.87	27.54	25.15	25.35	+0.75	1,187,892	84	1.436	4.420
Oct 12, 2026	23.13	25.28	23.13	24.60	+2.23	696,737	569	1.497	4.434
Oct 9, 2026	22.11	22.88	21.64	22.37	-0.26	725,498	26	1.392	4.447
Oct 8, 2026	20.40	22.99	20.27	22.63	+2.89	2,456,191	1,156	1.330	4.461
Oct 7, 2026	19.10	20.21	18.82	19.74	+1.76	2,947,414	217	1.409	4.473
Oct 6, 2026	20.28	20.28	17.01	17.98	-3.01	6,836,092	856	1.419	4.486
Oct 5, 2026	19.41	21.37	19.20	20.99	+1.61	1,371,901	126	1.400	4.496
Oct 2, 2026	20.80	20.80	18.42	19.38	+0.00	2,432,018	116	1.410	4.510
Oct 1, 2026	20.71	22.01	20.14	21.32	+0.66	1,299,038	14	1.430	4.510
Sep 30, 2026	19.41	20.84	18.21	20.66	+0.25	1,945,480	169	1.494	4.525
Sep 29, 2026	20.80	21.10	18.70	20.41	-1.01	2,509,721	361	1.466	4.540
Sep 28, 2026	20.79	22.04	19.15	21.42	+0.89	1,965,609	29	0.000	4.554
Sep 25, 2026	19.23	20.83	19.01	20.53	+0.95	1,811,521	116	1.455	4.570
Sep 24, 2026	21.97	22.26	18.45	19.58	-3.40	6,250,040	264	1.441	4.585
Sep 23, 2026	21.40	22.98	21.20	22.98	+1.74	1,061,837	33	1.544	4.595
Sep 22, 2026	21.68	21.97	19.25	21.24	+15.80	978,083	0	0.000	4.610
Sep 21, 2026	5.80	6.06	5.20	5.44	-0.52	6,675,905	428	1.682	4.260
Sep 18, 2026	6.25	6.71	5.90	5.96	-0.30	6,916,643	5,053	1.641	4.273
Sep 17, 2026	5.49	6.80	5.31	6.26	-0.58	10,528,447	3,789	1.546	4.288
Sep 16, 2026	6.60	6.89	6.09	6.84	-0.12	7,147,868	222	1.443	4.301
Sep 15, 2026	6.69	6.99	6.40	6.96	+0.30	4,393,376	88	1.424	4.317
Sep 14, 2026	7.03	7.10	6.28	6.66	+0.66	10,246,189	285	1.817	4.332
Sep 11, 2026	5.45	6.04	5.45	6.00	+0.19	7,175,628	151	1.631	4.345
Sep 10, 2026	5.63	5.90	5.37	5.81	+0.53	9,794,144	858	1.478	4.361
Sep 9, 2026	4.96	5.28	4.86	5.28	+0.14	7,769,409	384	1.582	4.375
Sep 8, 2026	5.64	5.64	4.56	5.14	+0.00	15,927,118	1,968	1.665	4.391
Sep 4, 2026	7.16	7.21	6.05	6.05	-1.06	6,691,188	3,103	1.555	4.408
Sep 3, 2026	7.61	8.15	7.05	7.11	-0.51	4,973,969	90	1.557	4.419
Sep 2, 2026	8.30	8.32	7.52	7.62	-0.35	4,462,286	148	1.574	4.435
Sep 1, 2026	7.93	8.30	7.73	7.97	+0.48	4,265,816	2,081	1.429	4.451
Aug 31, 2026	7.49	7.81	7.32	7.49	+0.22	3,575,848	96	1.521	4.468
Aug 28, 2026	7.12	7.50	6.97	7.27	+0.58	5,073,427	195	1.483	4.485
Aug 27, 2026	6.30	6.90	6.05	6.69	-0.31	6,599,260	2,005	1.752	4.501
Aug 26, 2026	6.93	7.02	6.57	7.00	+0.48	3,682,484	379	1.712	4.518
Aug 25, 2026	6.80	7.10	6.42	6.52	-0.75	6,443,557	360	1.744	4.535
Aug 24, 2026	7.29	7.84	7.11	7.27	+0.50	9,015,643	2,532	1.615	4.551
Aug 21, 2026	6.35	6.85	6.07	6.77	+0.05	9,681,747	1,037	1.781	4.568
Aug 20, 2026	6.54	7.18	6.54	6.72	+0.21	12,323,836	917	1.848	4.587
Aug 19, 2026	6.13	6.94	5.97	6.51	+1.09	34,477,278	4,342	1.808	4.605
Aug 18, 2026	4.72	5.55	4.50	5.42	+0.72	34,127,907	3,350	1.867	4.617
Aug 17, 2026	4.45	4.86	4.33	4.70	+0.27	33,128,487	4,184	2.093	4.631
Aug 14, 2026	5.26	5.31	4.40	4.44	-0.95	44,230,759	5,294	2.264	4.650
Aug 13, 2026	5.35	5.70	4.55	5.38	+0.07	44,647,150	3,544	2.195	4.661
Aug 12, 2026	10.95	12.53	5.28	5.31	-11.16	40,873,451	4,708	2.534	4.681
Aug 11, 2026	17.49	17.62	16.05	16.47	-1.75	1,827,197	287	2.578	4.393
Aug 10, 2026	17.91	18.47	16.05	18.22	+0.69	2,611,122	825	2.122	4.409

Dividend History

Ex-Date	Pay Date	Amount	Annual	Yield
No reported dividends.

Split History

Split Date	Factor	Announced
No splits on record.