Newton Golf Company, Inc. (NWTG)
NASDAQ: NWTG · Real-Time Price · USD
1.928
-0.008 (-0.39%)
Jul 29, 2025, 1:56 PM - Market open

Newton Golf Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 28, 20251.822.001.771.941.948.10%244,350
Jul 25, 20251.671.811.671.791.796.55%126,061
Jul 24, 20251.881.881.651.681.68-11.11%204,668
Jul 23, 20251.871.941.771.891.89-0.53%279,254
Jul 22, 20251.621.941.611.901.9015.85%421,650
Jul 21, 20251.501.651.501.641.649.33%175,547
Jul 18, 20251.471.651.461.501.502.04%226,257
Jul 17, 20251.451.501.411.471.47-174,323
Jul 16, 20251.431.491.381.471.475.00%120,664
Jul 15, 20251.441.471.401.401.40-4.11%99,340
Jul 14, 20251.441.471.431.461.46-1.35%44,851
Jul 11, 20251.481.481.421.481.482.07%117,205
Jul 10, 20251.451.491.421.451.45-1.36%42,170
Jul 9, 20251.471.511.401.471.470.68%84,970
Jul 8, 20251.501.551.421.461.46-2.67%107,981
Jul 7, 20251.511.571.501.501.50-5.06%75,085
Jul 3, 20251.551.651.551.581.580.64%77,651
Jul 2, 20251.461.601.441.571.579.03%174,834
Jul 1, 20251.481.481.371.441.44-2.37%96,043
Jun 30, 20251.451.501.431.481.481.72%97,532
Jun 27, 20251.511.521.371.451.45-3.33%119,946
Jun 26, 20251.511.541.481.501.50-1.32%79,731
Jun 25, 20251.571.581.431.521.52-3.80%152,367
Jun 24, 20251.521.601.501.581.583.27%68,718
Jun 23, 20251.581.601.521.531.53-1.92%61,281
Jun 20, 20251.551.651.551.561.56-0.64%120,781
Jun 18, 20251.511.591.511.571.571.29%81,505
Jun 17, 20251.601.601.511.551.55-1.27%79,256
Jun 16, 20251.521.601.471.571.572.61%128,191
Jun 13, 20251.601.611.521.531.53-5.56%109,143
Jun 12, 20251.651.681.601.621.62-2.41%84,314
Jun 11, 20251.701.721.651.661.66-1.19%74,441
Jun 10, 20251.731.731.611.681.68-2.89%124,734
Jun 9, 20251.661.761.631.731.734.85%166,326
Jun 6, 20251.621.671.621.651.650.61%85,201
Jun 5, 20251.671.701.621.641.64-2.67%102,032
Jun 4, 20251.711.741.641.691.69-2.60%100,670
Jun 3, 20251.621.731.591.731.739.49%140,331
Jun 2, 20251.601.651.561.581.58-2.47%132,726
May 30, 20251.681.681.581.621.62-4.14%193,224
May 29, 20251.731.751.651.691.69-2.31%241,572
May 28, 20251.701.731.611.731.732.98%166,347
May 27, 20251.751.761.641.681.68-4.00%178,787
May 23, 20251.691.761.691.751.75-2.78%118,997
May 22, 20251.711.801.701.801.805.57%279,026
May 21, 20251.761.791.601.711.71-5.28%224,233
May 20, 20251.781.851.761.801.80-1.10%188,933
May 19, 20251.751.821.711.821.821.11%151,291
May 16, 20252.032.031.771.801.80-12.62%370,334
May 15, 20252.502.571.922.062.06-4.63%1,147,180