NVTS Stock Prices

Data as of Oct 28, 2026

Last

9.36

Change

+0.01

Open

9.40

Previous

9.35

High

9.40

Low

9.05

Bid

-

Ask

-

Volume

9,191,753

Trades

-

Dividend

-

Yield

-

Ex-Div

-

Impl Vol

1.060

Hist Vol

1.135

Opt Volume

13,802

Open Int

508,012

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	9.40	9.40	9.05	9.36	+0.01	9,191,753	13,802	1.060	1.135
Oct 27, 2026	8.63	9.44	8.55	9.35	+0.95	16,490,978	32,087	1.176	1.138
Oct 26, 2026	8.35	8.60	8.13	8.40	+0.02	9,304,078	22,609	0.956	1.133
Oct 23, 2026	8.45	8.60	8.29	8.38	-0.11	9,030,339	13,577	0.910	1.134
Oct 22, 2026	8.65	8.86	8.35	8.49	-0.67	11,212,292	21,468	0.947	1.133
Oct 21, 2026	9.05	9.27	8.87	9.16	+0.42	11,707,056	19,213	0.899	1.135
Oct 20, 2026	8.38	8.94	8.28	8.74	+0.11	8,388,647	14,429	0.914	1.141
Oct 19, 2026	8.84	8.93	8.57	8.63	+0.29	11,082,175	25,054	0.912	1.152
Oct 16, 2026	8.98	9.06	8.28	8.34	-0.89	18,267,404	39,651	0.868	1.153
Oct 15, 2026	8.89	9.38	8.67	9.23	-0.13	23,167,918	56,521	0.832	1.149
Oct 14, 2026	9.97	10.00	9.24	9.36	-1.09	20,930,911	47,636	0.797	1.167
Oct 13, 2026	10.00	10.56	9.90	10.45	+0.46	18,614,969	33,524	0.814	1.186
Oct 12, 2026	10.53	10.57	9.80	9.99	-0.79	17,740,033	44,772	0.799	1.201
Oct 9, 2026	11.21	11.29	10.59	10.78	-0.15	12,957,187	27,677	0.716	1.199
Oct 8, 2026	11.07	11.19	10.65	10.93	-0.37	13,720,358	30,972	0.751	1.199
Oct 7, 2026	11.67	11.73	11.12	11.30	-0.67	18,058,845	48,923	0.782	1.198
Oct 6, 2026	12.52	12.75	11.96	11.97	-0.37	11,759,352	39,764	0.805	1.198
Oct 5, 2026	12.29	12.36	11.78	12.34	-0.06	17,163,211	35,355	0.822	1.198
Oct 2, 2026	12.53	13.20	12.23	12.40	+0.00	24,607,205	76,973	0.751	1.199
Oct 1, 2026	11.55	12.28	11.43	12.12	+0.51	16,270,576	30,257	0.819	1.203
Sep 30, 2026	11.79	12.58	11.47	11.61	-0.12	20,192,373	52,123	0.814	1.202
Sep 29, 2026	12.81	12.90	11.67	11.73	+0.00	35,275,202	64,339	0.839	1.202
Sep 28, 2026	12.10	12.18	11.60	11.73	-0.47	10,518,447	25,427	0.812	1.207
Sep 25, 2026	11.92	12.44	11.79	12.20	+0.36	9,788,681	42,170	0.766	1.207
Sep 24, 2026	11.47	11.86	11.43	11.84	+0.00	7,921,525	14,470	0.777	1.208
Sep 23, 2026	12.38	12.46	11.77	11.84	-0.62	8,766,599	24,693	0.820	1.208
Sep 22, 2026	11.97	12.52	11.91	12.46	+0.30	11,104,099	50,713	0.822	1.207
Sep 21, 2026	11.99	12.35	11.85	12.16	+0.73	10,762,150	47,301	0.823	1.207
Sep 18, 2026	11.40	11.52	11.08	11.43	+0.29	21,094,863	30,114	0.738	1.206
Sep 17, 2026	10.97	11.30	10.80	11.14	+0.66	10,486,068	28,845	0.753	1.207
Sep 16, 2026	11.00	11.13	10.27	10.48	-0.33	13,522,331	16,565	0.785	1.209
Sep 15, 2026	10.90	11.08	10.62	10.81	-0.08	9,489,195	19,611	0.786	1.209
Sep 14, 2026	10.65	11.16	10.55	10.89	-0.72	10,755,788	22,104	0.838	1.209
Sep 11, 2026	11.29	11.85	11.25	11.61	+0.46	6,196,379	31,476	0.740	1.207
Sep 10, 2026	11.19	11.53	11.14	11.15	-0.45	7,790,685	20,050	0.808	1.209
Sep 9, 2026	11.95	12.17	11.51	11.60	-0.40	8,086,428	24,934	0.838	1.208
Sep 8, 2026	12.19	12.63	11.98	12.00	+0.00	13,511,240	59,281	0.920	1.208
Sep 4, 2026	11.21	11.88	11.17	11.80	+0.70	12,078,914	55,233	0.759	1.205
Sep 3, 2026	11.11	11.39	10.93	11.10	-0.11	11,055,840	26,097	0.709	1.204
Sep 2, 2026	10.86	11.36	10.84	11.21	+0.27	7,240,204	17,689	0.739	1.204
Sep 1, 2026	11.11	11.24	10.80	10.94	-0.65	9,780,092	25,855	0.763	1.204
Aug 31, 2026	11.45	11.66	11.30	11.59	+0.10	9,906,309	31,198	0.812	1.205
Aug 28, 2026	12.44	12.45	11.28	11.49	-1.02	17,335,674	45,106	0.808	1.205
Aug 27, 2026	13.18	13.24	12.46	12.51	-0.16	11,159,579	45,761	0.865	1.202
Aug 26, 2026	12.60	12.96	12.34	12.67	+0.23	13,578,346	34,347	0.906	1.202
Aug 25, 2026	13.10	13.44	12.37	12.44	+0.21	17,466,672	46,544	0.911	1.202
Aug 24, 2026	12.59	12.63	12.14	12.23	-0.74	9,599,961	33,344	0.963	1.203
Aug 21, 2026	13.19	13.43	12.77	12.97	+0.00	14,221,966	41,734	0.886	1.202
Aug 20, 2026	12.89	13.08	12.50	12.97	+0.14	8,485,951	21,927	0.928	1.202
Aug 19, 2026	13.30	13.47	12.41	12.83	-0.34	11,237,424	28,009	0.894	1.202
Aug 18, 2026	13.74	14.06	12.96	13.17	-1.41	15,911,193	49,232	0.927	1.203
Aug 17, 2026	14.94	14.95	14.15	14.58	+0.13	14,277,653	43,947	0.986	1.199
Aug 14, 2026	13.77	14.73	13.72	14.45	+0.79	16,449,050	51,128	0.914	1.200
Aug 13, 2026	13.78	14.35	13.61	13.66	-0.27	11,959,288	25,190	0.936	1.198
Aug 12, 2026	14.34	14.53	13.82	13.93	+0.33	13,262,593	38,696	0.964	1.199
Aug 11, 2026	13.62	13.71	12.95	13.60	+0.43	9,537,975	23,344	0.973	1.200
Aug 10, 2026	14.17	14.28	13.16	13.17	-0.72	12,989,546	41,354	1.026	1.200
Aug 7, 2026	12.86	14.06	12.81	13.89	+1.49	17,777,713	80,446	1.081	1.199
Aug 6, 2026	11.88	13.26	11.76	12.40	+0.05	11,209,952	30,747	1.109	1.195
Aug 5, 2026	12.27	12.96	12.20	12.35	-0.34	11,444,503	21,887	1.155	1.197
Aug 4, 2026	12.35	12.85	12.06	12.69	+1.17	12,663,712	52,081	1.225	1.210
Aug 3, 2026	10.47	11.88	10.33	11.52	+0.66	15,216,526	51,694	1.285	1.206
Jul 31, 2026	11.62	11.76	10.60	10.86	-0.15	13,027,307	52,996	1.190	1.208
Jul 30, 2026	10.46	11.22	10.41	11.01	+1.28	16,588,411	58,752	1.141	1.208
Jul 29, 2026	9.86	11.04	9.72	9.74	-0.28	21,664,517	74,559	1.278	1.202
Jul 28, 2026	10.21	10.39	9.43	10.01	-1.40	28,600,394	63,099	1.210	1.209

Dividend History

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

Split History

Split Date	Factor	Announced
No splits on record.