NVDQ Stock Prices

Data as of Oct 28, 2026

Last

8.99

Change

+0.20

Open

8.64

Previous

8.79

High

9.06

Low

8.64

Bid

-

Ask

-

Volume

13,947,958

Trades

-

Dividend

-

Yield

-

Ex-Div

-

Impl Vol

0.801

Hist Vol

3.101

Opt Volume

32

Open Int

1,550

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	8.64	9.06	8.64	8.99	+0.20	13,947,958	32	0.801	3.101
Oct 27, 2026	8.76	8.98	8.69	8.79	-0.16	9,116,634	2	0.852	3.103
Oct 26, 2026	9.20	9.24	8.79	8.95	-0.45	9,070,174	14	0.867	3.104
Oct 23, 2026	9.41	9.46	9.15	9.39	+0.12	7,108,421	51	0.768	3.104
Oct 22, 2026	8.91	9.35	8.78	9.27	+0.73	9,956,169	74	0.851	3.104
Oct 21, 2026	8.63	8.88	8.52	8.54	-0.45	8,719,139	7	0.881	3.103
Oct 20, 2026	9.03	9.29	8.83	8.99	+0.05	8,516,561	0	0.000	3.102
Oct 19, 2026	8.84	9.14	8.72	8.94	-0.25	9,196,796	24	0.826	3.102
Oct 16, 2026	8.97	9.25	8.82	9.19	+0.27	7,039,199	61	0.693	3.102
Oct 15, 2026	9.09	9.27	8.83	8.92	+0.33	12,912,186	77	0.746	3.102
Oct 14, 2026	8.31	8.73	8.28	8.59	+0.47	8,785,387	104	0.746	3.109
Oct 13, 2026	8.41	8.50	8.09	8.12	-0.13	6,548,555	37	0.768	3.109
Oct 12, 2026	8.09	8.36	8.09	8.25	+0.19	2,028,548	182	0.674	3.110
Oct 9, 2026	7.74	8.07	7.74	8.06	+0.10	4,581,899	13	0.624	3.111
Oct 8, 2026	7.70	8.01	7.55	7.96	+0.44	12,393,766	41	0.787	3.111
Oct 7, 2026	7.52	7.59	7.42	7.52	+0.09	6,448,484	28	0.650	3.111
Oct 6, 2026	7.25	7.43	7.16	7.43	+0.00	7,395,875	57	1.096	3.111
Oct 5, 2026	7.63	7.68	7.37	7.43	-0.33	5,405,787	63	0.668	3.111
Oct 2, 2026	7.62	7.80	7.50	7.76	+0.00	4,702,563	131	2.118	3.111
Oct 1, 2026	8.06	8.17	7.89	7.98	-0.19	5,276,776	27	0.567	3.105
Sep 30, 2026	8.10	8.17	7.87	8.17	-0.07	8,389,781	12	0.784	3.104
Sep 29, 2026	7.98	8.25	7.85	8.24	+0.12	7,047,217	11	0.620	3.111
Sep 28, 2026	8.08	8.18	7.80	8.12	-0.29	6,515,731	51	1.959	3.111
Sep 25, 2026	8.40	8.55	8.28	8.41	-0.03	6,204,532	9	0.623	3.111
Sep 24, 2026	8.63	8.69	8.43	8.44	+0.07	5,815,785	8	0.899	3.111
Sep 23, 2026	8.19	8.48	8.14	8.37	+0.24	5,106,645	26	0.583	3.111
Sep 22, 2026	8.27	8.30	8.05	8.13	-0.11	6,278,633	32	0.825	3.111
Sep 21, 2026	8.57	8.69	8.16	8.24	-0.41	6,917,902	219	0.697	3.113
Sep 18, 2026	8.89	8.97	8.61	8.65	-0.23	6,557,690	98	0.736	3.112
Sep 17, 2026	8.97	9.06	8.83	8.88	-0.47	5,874,530	125	0.643	3.113
Sep 16, 2026	9.33	9.47	9.09	9.35	-0.15	6,142,676	285	0.580	3.113
Sep 15, 2026	9.40	9.60	9.35	9.50	-0.12	2,865,145	70	0.000	3.113
Sep 14, 2026	9.53	9.78	9.47	9.62	+0.61	5,703,646	475	2.101	3.113
Sep 11, 2026	8.77	9.02	8.71	9.01	+0.02	3,844,974	26	0.793	3.112
Sep 10, 2026	8.83	9.09	8.80	8.99	+0.39	3,619,264	52	0.681	3.112
Sep 9, 2026	8.50	8.62	8.43	8.60	+0.15	3,481,671	30	0.729	3.113
Sep 8, 2026	7.94	8.52	7.90	8.45	+0.00	4,490,837	49	0.689	3.113
Sep 4, 2026	8.09	8.18	7.82	8.13	-0.14	7,550,188	418	0.624	3.107
Sep 3, 2026	8.46	8.55	8.12	8.28	-0.29	6,047,138	103	0.662	3.107
Sep 2, 2026	9.05	9.06	8.27	8.56	-0.59	11,214,332	921	0.682	3.107
Sep 1, 2026	9.22	9.35	8.93	9.15	+0.27	5,528,531	1,109	0.646	3.106
Aug 31, 2026	9.08	9.28	8.85	8.88	-0.28	4,942,164	148	0.694	3.112
Aug 28, 2026	8.44	9.22	8.31	9.16	+0.77	10,203,505	382	0.650	3.113
Aug 27, 2026	8.91	9.09	8.16	8.39	-1.76	21,719,330	683	0.716	3.111
Aug 26, 2026	9.93	10.22	9.82	10.16	+0.29	5,861,851	279	0.865	3.105
Aug 25, 2026	10.07	10.15	9.71	9.87	-0.45	4,457,980	134	0.881	3.105
Aug 24, 2026	9.69	10.41	9.68	10.32	+0.58	7,219,958	76	0.839	3.104
Aug 21, 2026	9.42	9.77	9.41	9.74	+0.19	3,340,150	114	0.772	3.104
Aug 20, 2026	9.45	9.66	9.31	9.55	+0.07	5,079,364	28	0.846	3.104
Aug 19, 2026	9.18	9.56	9.06	9.49	+0.17	4,581,225	24	0.742	3.104
Aug 18, 2026	9.27	9.40	9.17	9.31	+0.42	4,783,127	20	0.738	3.105
Aug 17, 2026	8.84	8.91	8.68	8.90	+0.01	3,635,441	28	1.152	3.105
Aug 14, 2026	8.76	8.94	8.71	8.88	+0.02	4,798,016	31	0.672	3.105
Aug 13, 2026	8.92	9.00	8.73	8.86	-0.10	5,337,378	53	0.694	3.105
Aug 12, 2026	9.23	9.30	8.89	8.96	-0.59	6,882,571	38	0.763	3.105
Aug 11, 2026	9.15	9.66	9.14	9.56	+0.00	3,841,164	6	0.000	3.104
Aug 10, 2026	9.08	9.61	9.02	9.55	+0.52	4,527,982	14	2.224	3.104
Aug 7, 2026	9.24	9.31	8.96	9.03	-0.45	3,236,780	161	0.859	3.110
Aug 6, 2026	9.25	9.60	9.06	9.48	+0.05	2,285,370	12	0.808	3.116
Aug 5, 2026	9.68	9.70	9.15	9.43	-0.70	3,840,864	15	1.846	3.123
Aug 4, 2026	10.17	10.43	10.02	10.13	-0.54	2,969,314	6	0.836	3.122
Aug 3, 2026	11.67	11.77	10.44	10.67	-0.66	2,541,680	6	0.778	3.122
Jul 31, 2026	11.63	12.05	11.19	11.33	-0.70	2,253,035	24	0.000	3.121
Jul 30, 2026	12.26	12.51	11.76	12.03	-0.67	1,841,163	19	0.931	3.120
Jul 29, 2026	12.07	12.72	11.88	12.70	+0.82	2,100,670	20	0.845	3.120
Jul 28, 2026	12.12	12.39	11.68	11.88	-0.05	2,280,206	34	0.973	3.119

Dividend History

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

Split History

Split Date	Factor	Announced
No splits on record.