Newton Golf Company, Inc. (NWTG)
NASDAQ: NWTG · Real-Time Price · USD
1.750
-0.050 (-2.78%)
At close: May 23, 2025, 4:00 PM
1.740
-0.010 (-0.57%)
After-hours: May 23, 2025, 7:59 PM EDT
Newton Golf Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 23, 2025 | 1.69 | 1.76 | 1.69 | 1.75 | 1.75 | -2.78% | 118,997 |
| May 22, 2025 | 1.71 | 1.80 | 1.70 | 1.80 | 1.80 | 5.57% | 279,026 |
| May 21, 2025 | 1.76 | 1.79 | 1.60 | 1.71 | 1.71 | -5.28% | 224,233 |
| May 20, 2025 | 1.78 | 1.85 | 1.76 | 1.80 | 1.80 | -1.10% | 188,933 |
| May 19, 2025 | 1.75 | 1.82 | 1.71 | 1.82 | 1.82 | 1.11% | 151,291 |
| May 16, 2025 | 2.03 | 2.03 | 1.77 | 1.80 | 1.80 | -12.62% | 370,334 |
| May 15, 2025 | 2.50 | 2.57 | 1.92 | 2.06 | 2.06 | -4.63% | 1,147,180 |
| May 14, 2025 | 2.12 | 2.20 | 2.03 | 2.16 | 2.16 | 1.89% | 206,541 |
| May 13, 2025 | 2.19 | 2.19 | 1.97 | 2.12 | 2.12 | -0.47% | 262,113 |
| May 12, 2025 | 1.88 | 2.22 | 1.88 | 2.13 | 2.13 | 15.76% | 428,432 |
| May 9, 2025 | 1.89 | 1.89 | 1.78 | 1.84 | 1.84 | -1.60% | 214,668 |
| May 8, 2025 | 1.67 | 1.93 | 1.64 | 1.87 | 1.87 | 11.31% | 370,382 |
| May 7, 2025 | 1.56 | 1.77 | 1.51 | 1.68 | 1.68 | 5.00% | 335,731 |
| May 6, 2025 | 1.65 | 1.67 | 1.57 | 1.60 | 1.60 | -5.33% | 242,170 |
| May 5, 2025 | 1.70 | 1.75 | 1.66 | 1.69 | 1.69 | -1.74% | 239,363 |
| May 2, 2025 | 1.75 | 1.80 | 1.70 | 1.72 | 1.72 | -3.37% | 217,350 |
| May 1, 2025 | 1.72 | 1.83 | 1.72 | 1.78 | 1.78 | - | 227,012 |
| Apr 30, 2025 | 1.85 | 1.87 | 1.72 | 1.78 | 1.78 | -5.32% | 268,368 |
| Apr 29, 2025 | 1.80 | 1.93 | 1.80 | 1.88 | 1.88 | 1.62% | 156,386 |
| Apr 28, 2025 | 1.94 | 1.97 | 1.75 | 1.85 | 1.85 | -5.61% | 379,250 |
| Apr 25, 2025 | 1.84 | 2.08 | 1.83 | 1.96 | 1.96 | 5.38% | 420,925 |
| Apr 24, 2025 | 1.79 | 1.87 | 1.68 | 1.86 | 1.86 | 4.49% | 345,873 |
| Apr 23, 2025 | 1.83 | 1.93 | 1.75 | 1.78 | 1.78 | -3.78% | 331,689 |
| Apr 22, 2025 | 1.89 | 1.95 | 1.83 | 1.85 | 1.85 | -1.60% | 345,324 |
| Apr 21, 2025 | 2.07 | 2.10 | 1.84 | 1.88 | 1.88 | -3.09% | 382,141 |
| Apr 17, 2025 | 1.88 | 2.03 | 1.86 | 1.94 | 1.94 | 6.01% | 435,821 |
| Apr 16, 2025 | 1.90 | 1.90 | 1.75 | 1.83 | 1.83 | 1.10% | 403,412 |
| Apr 15, 2025 | 1.87 | 1.90 | 1.77 | 1.81 | 1.81 | -4.23% | 526,176 |
| Apr 14, 2025 | 1.85 | 2.08 | 1.85 | 1.89 | 1.89 | 2.16% | 894,899 |
| Apr 11, 2025 | 1.92 | 2.04 | 1.84 | 1.85 | 1.85 | -6.09% | 671,199 |
| Apr 10, 2025 | 2.34 | 2.45 | 1.86 | 1.97 | 1.97 | -16.53% | 999,515 |
| Apr 9, 2025 | 2.51 | 2.54 | 2.00 | 2.36 | 2.36 | -6.72% | 1,550,599 |
| Apr 8, 2025 | 3.12 | 3.35 | 2.40 | 2.53 | 2.53 | -10.28% | 3,654,796 |
| Apr 7, 2025 | 2.38 | 3.50 | 2.31 | 2.82 | 2.82 | 51.61% | 60,973,881 |
| Apr 4, 2025 | 1.67 | 1.99 | 1.55 | 1.86 | 1.86 | 25.68% | 2,671,366 |
| Apr 3, 2025 | 1.58 | 1.61 | 1.42 | 1.48 | 1.48 | -13.95% | 574,912 |
| Apr 2, 2025 | 1.69 | 1.85 | 1.63 | 1.72 | 1.72 | -1.71% | 770,037 |
| Apr 1, 2025 | 2.12 | 2.13 | 1.63 | 1.75 | 1.75 | -16.27% | 2,500,514 |
| Mar 31, 2025 | 1.73 | 2.53 | 1.72 | 2.09 | 2.09 | 40.27% | 65,146,188 |
| Mar 28, 2025 | 1.66 | 1.72 | 1.35 | 1.49 | 1.49 | -13.87% | 771,087 |
| Mar 27, 2025 | 1.74 | 1.83 | 1.65 | 1.73 | 1.73 | -5.46% | 663,749 |
| Mar 26, 2025 | 1.63 | 1.95 | 1.63 | 1.83 | 1.83 | 10.91% | 12,603,213 |
| Mar 25, 2025 | 1.77 | 1.80 | 1.60 | 1.65 | 1.65 | -4.62% | 556,014 |
| Mar 24, 2025 | 1.85 | 1.85 | 1.72 | 1.73 | 1.73 | -6.49% | 720,628 |
| Mar 21, 2025 | 2.05 | 2.17 | 1.76 | 1.85 | 1.85 | -7.96% | 835,590 |
| Mar 20, 2025 | 2.10 | 2.35 | 2.00 | 2.01 | 2.01 | -10.27% | 384,630 |
| Mar 19, 2025 | 2.08 | 2.33 | 1.92 | 2.24 | 2.24 | -0.88% | 922,753 |
| Mar 18, 2025 | 1.97 | 2.39 | 1.70 | 2.26 | 2.26 | 14.14% | 1,920,237 |
| Mar 17, 2025 | 2.06 | 2.67 | 1.76 | 1.98 | 1.98 | -34.00% | 2,694,972 |
| Mar 14, 2025 | 3.60 | 3.71 | 2.71 | 3.00 | 3.00 | -28.57% | 1,611,649 |