Newton Golf Company, Inc. (NWTG)
NASDAQ: NWTG · Real-Time Price · USD
1.530
-0.090 (-5.56%)
At close: Jun 13, 2025, 4:00 PM
1.580
+0.050 (3.26%)
After-hours: Jun 13, 2025, 7:59 PM EDT
Newton Golf Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 13, 2025 | 1.60 | 1.61 | 1.52 | 1.53 | 1.53 | -5.56% | 109,143 |
| Jun 12, 2025 | 1.65 | 1.68 | 1.60 | 1.62 | 1.62 | -2.41% | 84,314 |
| Jun 11, 2025 | 1.70 | 1.72 | 1.65 | 1.66 | 1.66 | -1.19% | 74,441 |
| Jun 10, 2025 | 1.73 | 1.73 | 1.61 | 1.68 | 1.68 | -2.89% | 124,734 |
| Jun 9, 2025 | 1.66 | 1.76 | 1.63 | 1.73 | 1.73 | 4.85% | 166,326 |
| Jun 6, 2025 | 1.62 | 1.67 | 1.62 | 1.65 | 1.65 | 0.61% | 85,201 |
| Jun 5, 2025 | 1.67 | 1.70 | 1.62 | 1.64 | 1.64 | -2.67% | 102,032 |
| Jun 4, 2025 | 1.71 | 1.74 | 1.64 | 1.69 | 1.69 | -2.60% | 100,670 |
| Jun 3, 2025 | 1.62 | 1.73 | 1.59 | 1.73 | 1.73 | 9.49% | 140,331 |
| Jun 2, 2025 | 1.60 | 1.65 | 1.56 | 1.58 | 1.58 | -2.47% | 132,726 |
| May 30, 2025 | 1.68 | 1.68 | 1.58 | 1.62 | 1.62 | -4.14% | 193,224 |
| May 29, 2025 | 1.73 | 1.75 | 1.65 | 1.69 | 1.69 | -2.31% | 241,572 |
| May 28, 2025 | 1.70 | 1.73 | 1.61 | 1.73 | 1.73 | 2.98% | 166,347 |
| May 27, 2025 | 1.75 | 1.76 | 1.64 | 1.68 | 1.68 | -4.00% | 178,787 |
| 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 |