NUAI Stock Prices

Data as of Oct 28, 2026

Last

3.33

Change

+0.08

Open

3.31

Previous

3.25

High

3.34

Low

3.19

Bid

-

Ask

-

Volume

5,203,636

Trades

-

Dividend

-

Yield

-

Ex-Div

-

Impl Vol

1.570

Hist Vol

1.370

Opt Volume

3,787

Open Int

371,513

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
Oct 28, 2026	3.31	3.34	3.19	3.33	+0.08	5,203,636	3,787	1.570	1.370
Oct 27, 2026	3.03	3.28	2.95	3.25	+0.28	7,705,658	9,506	1.555	1.374
Oct 26, 2026	2.84	3.12	2.75	2.97	+0.01	7,221,891	11,156	1.772	1.372
Oct 23, 2026	2.76	2.97	2.58	2.96	+0.19	10,393,444	11,797	1.412	1.430
Oct 22, 2026	3.07	3.12	2.64	2.78	-0.54	12,532,021	6,911	1.463	1.429
Oct 21, 2026	3.01	3.61	2.67	3.32	+0.50	21,056,697	24,088	1.363	1.424
Oct 20, 2026	2.82	3.05	2.73	2.82	-0.15	9,943,420	11,940	1.360	1.439
Oct 19, 2026	3.30	3.32	2.86	2.97	-0.14	12,362,515	30,966	1.375	1.455
Oct 16, 2026	3.31	3.35	3.05	3.11	-0.22	10,443,295	12,834	1.271	1.493
Oct 15, 2026	3.32	3.42	3.13	3.33	-0.08	14,266,747	13,970	1.280	1.492
Oct 14, 2026	4.14	4.17	3.39	3.41	-0.88	17,458,340	29,639	1.312	1.497
Oct 13, 2026	4.24	4.42	4.14	4.29	-0.05	6,919,217	9,508	1.179	1.503
Oct 12, 2026	4.64	4.65	4.32	4.34	-0.36	10,165,110	22,928	1.299	1.506
Oct 9, 2026	4.92	4.95	4.63	4.70	-0.13	10,497,157	49,880	1.184	1.507
Oct 8, 2026	5.60	5.91	4.77	4.83	-0.70	17,177,669	55,462	1.186	1.627
Oct 7, 2026	5.68	5.72	5.42	5.53	-0.33	6,729,471	9,365	1.030	1.623
Oct 6, 2026	6.10	6.14	5.78	5.86	-0.19	4,766,264	6,534	1.042	1.624
Oct 5, 2026	6.30	6.40	5.81	6.05	-0.24	6,952,876	18,129	1.016	1.628
Oct 2, 2026	6.55	6.67	6.17	6.29	+0.00	6,453,176	12,794	0.925	1.638
Oct 1, 2026	6.67	6.70	6.25	6.37	-0.35	7,975,850	10,396	1.083	1.635
Sep 30, 2026	6.86	7.01	6.63	6.72	-0.04	7,800,358	6,953	1.099	1.634
Sep 29, 2026	7.09	7.31	6.70	6.76	-0.20	7,009,972	7,763	1.170	1.664
Sep 28, 2026	6.98	7.33	6.84	6.96	-0.10	7,431,025	21,186	1.111	1.692
Sep 25, 2026	6.96	7.10	6.62	7.06	+0.12	7,566,838	10,329	1.023	1.716
Sep 24, 2026	6.62	7.27	6.46	6.94	-0.05	10,960,731	18,142	1.121	1.763
Sep 23, 2026	6.83	7.20	6.71	6.99	+0.02	8,913,266	11,510	1.112	1.765
Sep 22, 2026	7.23	7.46	6.61	6.98	-0.68	16,867,407	55,065	1.187	1.795
Sep 21, 2026	6.87	7.94	6.75	7.65	+1.79	25,446,939	69,140	1.319	1.794
Sep 18, 2026	6.23	6.25	5.70	5.86	+0.05	8,413,221	17,048	1.213	1.779
Sep 17, 2026	5.75	6.15	5.68	5.81	+0.40	5,725,376	14,217	1.229	1.780
Sep 16, 2026	5.64	5.69	5.26	5.41	-0.05	6,254,379	4,946	1.318	1.780
Sep 15, 2026	5.55	5.69	5.39	5.46	-0.14	5,016,830	3,018	1.336	1.783
Sep 14, 2026	5.64	5.83	5.45	5.60	-0.32	4,866,291	11,754	1.423	1.783
Sep 11, 2026	6.17	6.24	5.88	5.92	-0.01	3,502,122	9,214	1.177	1.821
Sep 10, 2026	6.06	6.34	5.86	5.93	-0.55	6,724,217	16,726	1.406	1.862
Sep 9, 2026	6.56	6.94	6.42	6.48	-0.12	7,196,925	18,910	1.401	1.860
Sep 8, 2026	5.60	6.71	5.60	6.60	+0.00	15,331,359	35,194	1.388	1.863
Sep 4, 2026	5.20	5.52	5.20	5.41	+0.14	4,421,448	8,998	1.224	1.867
Sep 3, 2026	5.08	5.37	4.99	5.27	+0.13	4,337,087	13,468	1.356	1.868
Sep 2, 2026	4.77	5.17	4.62	5.14	+0.29	5,332,128	7,918	1.368	1.872
Sep 1, 2026	4.59	4.92	4.55	4.85	+0.10	5,021,397	5,995	1.401	1.871
Aug 31, 2026	4.56	4.76	4.55	4.75	+0.08	4,121,720	15,755	1.406	1.875
Aug 28, 2026	5.05	5.13	4.55	4.66	-0.47	6,964,808	11,507	1.379	1.875
Aug 27, 2026	5.04	5.30	5.02	5.13	+0.19	4,196,391	5,903	1.401	1.872
Aug 26, 2026	5.02	5.16	4.88	4.94	-0.13	4,069,694	7,232	1.411	1.872
Aug 25, 2026	4.90	5.10	4.71	5.07	+0.25	5,131,766	8,594	1.421	1.872
Aug 24, 2026	4.80	4.95	4.62	4.82	-0.04	5,748,856	15,100	1.404	1.871
Aug 21, 2026	5.61	5.67	4.78	4.86	-0.71	8,901,106	24,391	1.476	1.872
Aug 20, 2026	5.33	5.65	5.29	5.57	+0.17	4,795,803	5,279	1.381	1.866
Aug 19, 2026	5.13	5.58	4.92	5.40	+0.27	6,790,991	5,410	1.497	1.866
Aug 18, 2026	5.23	5.82	5.05	5.13	-0.33	8,143,959	32,896	1.512	1.867
Aug 17, 2026	5.20	5.74	5.04	5.46	+0.39	7,634,348	37,457	1.624	1.866
Aug 14, 2026	5.06	5.43	4.93	5.07	+0.08	6,828,166	19,278	1.957	1.865
Aug 13, 2026	5.38	5.48	4.91	5.00	-0.54	6,651,917	14,021	1.786	1.868
Aug 12, 2026	5.42	5.66	5.32	5.53	+0.30	5,077,045	37,002	1.673	1.864
Aug 11, 2026	5.41	5.49	5.08	5.23	-0.15	2,731,137	4,661	1.653	1.867
Aug 10, 2026	5.36	5.57	5.23	5.38	+0.10	3,801,128	10,196	1.853	1.871
Aug 7, 2026	5.32	5.34	5.03	5.28	+0.12	3,885,040	16,877	1.697	1.875
Aug 6, 2026	5.08	5.44	4.96	5.16	-0.02	4,245,896	4,655	1.555	1.878
Aug 5, 2026	5.15	5.42	5.07	5.18	-0.10	4,142,162	5,822	1.822	1.882
Aug 4, 2026	5.16	5.32	5.02	5.28	+0.18	5,002,069	14,417	1.851	1.886
Aug 3, 2026	4.41	5.11	4.33	5.10	+0.44	5,231,724	25,772	1.808	1.890
Jul 31, 2026	4.95	5.15	4.44	4.66	-0.17	5,926,901	16,827	1.721	1.892
Jul 30, 2026	4.23	4.88	4.23	4.83	+0.76	7,617,238	14,056	1.740	1.895
Jul 29, 2026	4.41	4.41	4.03	4.07	-0.33	5,112,451	3,633	1.795	1.892
Jul 28, 2026	4.60	4.60	4.27	4.40	-0.38	5,328,793	7,300	1.740	1.894

Dividend History

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

Split History

Split Date	Factor	Announced
No splits on record.