Newton Golf Company, Inc. (NWTG)
NASDAQ: NWTG · Real-Time Price · USD
1.860
+0.040 (2.20%)
Oct 14, 2025, 4:00 PM EDT - Market closed
Newton Golf Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 14, 2025 | 1.80 | 1.88 | 1.76 | 1.87 | - | 2.75% | 53,361 |
| Oct 13, 2025 | 1.85 | 1.88 | 1.76 | 1.82 | 1.82 | 1.68% | 29,412 |
| Oct 10, 2025 | 1.86 | 1.90 | 1.78 | 1.79 | 1.79 | -5.79% | 96,999 |
| Oct 9, 2025 | 1.84 | 1.93 | 1.82 | 1.90 | 1.90 | -0.52% | 137,718 |
| Oct 8, 2025 | 1.77 | 1.91 | 1.75 | 1.91 | 1.91 | 7.91% | 137,544 |
| Oct 7, 2025 | 1.75 | 1.82 | 1.72 | 1.77 | 1.77 | -0.56% | 72,334 |
| Oct 6, 2025 | 1.79 | 1.80 | 1.72 | 1.78 | 1.78 | -2.20% | 110,018 |
| Oct 3, 2025 | 1.79 | 1.97 | 1.78 | 1.82 | 1.82 | -0.55% | 157,280 |
| Oct 2, 2025 | 1.77 | 1.85 | 1.75 | 1.83 | 1.83 | 2.81% | 72,269 |
| Oct 1, 2025 | 1.75 | 1.80 | 1.72 | 1.78 | 1.78 | 1.71% | 70,095 |
| Sep 30, 2025 | 1.70 | 1.76 | 1.65 | 1.75 | 1.75 | 1.74% | 73,496 |
| Sep 29, 2025 | 1.73 | 1.80 | 1.63 | 1.72 | 1.72 | -0.58% | 146,794 |
| Sep 26, 2025 | 1.85 | 1.87 | 1.70 | 1.73 | 1.73 | -6.49% | 118,022 |
| Sep 25, 2025 | 1.90 | 1.91 | 1.76 | 1.85 | 1.85 | -2.63% | 87,916 |
| Sep 24, 2025 | 2.00 | 2.00 | 1.84 | 1.90 | 1.90 | -3.06% | 159,750 |
| Sep 23, 2025 | 1.93 | 2.07 | 1.90 | 1.96 | 1.96 | 0.51% | 419,901 |
| Sep 22, 2025 | 2.03 | 2.03 | 1.90 | 1.95 | 1.95 | -2.99% | 94,487 |
| Sep 19, 2025 | 1.93 | 2.04 | 1.88 | 2.01 | 2.01 | 1.52% | 123,426 |
| Sep 18, 2025 | 1.98 | 1.99 | 1.88 | 1.98 | 1.98 | 1.54% | 68,367 |
| Sep 17, 2025 | 2.02 | 2.06 | 1.90 | 1.95 | 1.95 | -3.47% | 127,885 |
| Sep 16, 2025 | 1.88 | 2.07 | 1.88 | 2.02 | 2.02 | 4.66% | 265,521 |
| Sep 15, 2025 | 1.93 | 1.97 | 1.86 | 1.93 | 1.93 | 3.76% | 146,532 |
| Sep 12, 2025 | 1.81 | 1.86 | 1.71 | 1.86 | 1.86 | - | 250,357 |
| Sep 11, 2025 | 1.89 | 1.93 | 1.85 | 1.86 | 1.86 | -4.12% | 75,294 |
| Sep 10, 2025 | 1.86 | 2.05 | 1.85 | 1.94 | 1.94 | 4.30% | 268,386 |
| Sep 9, 2025 | 1.78 | 1.87 | 1.78 | 1.86 | 1.86 | 2.20% | 64,266 |
| Sep 8, 2025 | 1.83 | 1.89 | 1.80 | 1.82 | 1.82 | -1.09% | 37,247 |
| Sep 5, 2025 | 1.71 | 1.84 | 1.70 | 1.84 | 1.84 | 4.55% | 79,903 |
| Sep 4, 2025 | 1.77 | 1.83 | 1.70 | 1.76 | 1.76 | -0.56% | 56,447 |
| Sep 3, 2025 | 1.79 | 1.84 | 1.75 | 1.77 | 1.77 | -2.75% | 65,129 |
| Sep 2, 2025 | 1.97 | 1.97 | 1.71 | 1.82 | 1.82 | -7.61% | 227,861 |
| Aug 29, 2025 | 1.85 | 2.06 | 1.85 | 1.97 | 1.97 | 4.79% | 355,123 |
| Aug 28, 2025 | 1.88 | 1.90 | 1.84 | 1.88 | 1.88 | 2.17% | 42,163 |
| Aug 27, 2025 | 1.78 | 1.98 | 1.78 | 1.84 | 1.84 | 2.79% | 235,943 |
| Aug 26, 2025 | 1.80 | 1.82 | 1.72 | 1.79 | 1.79 | -1.65% | 108,988 |
| Aug 25, 2025 | 1.73 | 1.90 | 1.72 | 1.82 | 1.82 | 3.41% | 217,477 |
| Aug 22, 2025 | 1.71 | 1.77 | 1.67 | 1.76 | 1.76 | 4.76% | 59,744 |
| Aug 21, 2025 | 1.63 | 1.80 | 1.61 | 1.68 | 1.68 | 6.33% | 175,354 |
| Aug 20, 2025 | 1.64 | 1.66 | 1.48 | 1.58 | 1.58 | -3.95% | 166,927 |
| Aug 19, 2025 | 1.73 | 1.73 | 1.61 | 1.65 | 1.65 | -3.80% | 60,986 |
| Aug 18, 2025 | 1.60 | 1.73 | 1.60 | 1.71 | 1.71 | 6.21% | 82,672 |
| Aug 15, 2025 | 1.79 | 1.79 | 1.59 | 1.61 | 1.61 | -10.56% | 215,927 |
| Aug 14, 2025 | 1.94 | 2.00 | 1.61 | 1.80 | 1.80 | -8.63% | 441,341 |
| Aug 13, 2025 | 1.90 | 1.99 | 1.82 | 1.97 | 1.97 | 6.20% | 230,071 |
| Aug 12, 2025 | 1.76 | 1.88 | 1.76 | 1.86 | 1.86 | 3.06% | 89,039 |
| Aug 11, 2025 | 1.80 | 1.87 | 1.74 | 1.80 | 1.80 | - | 76,986 |
| Aug 8, 2025 | 1.82 | 1.86 | 1.75 | 1.80 | 1.80 | - | 81,803 |
| Aug 7, 2025 | 1.93 | 1.97 | 1.75 | 1.80 | 1.80 | -6.74% | 121,715 |
| Aug 6, 2025 | 2.05 | 2.05 | 1.86 | 1.93 | 1.93 | -2.53% | 141,503 |
| Aug 5, 2025 | 1.81 | 2.23 | 1.81 | 1.98 | 1.98 | 6.45% | 348,033 |