Newton Golf Company, Inc. (NWTG)
NASDAQ: NWTG · Real-Time Price · USD
2.020
+0.090 (4.66%)
At close: Sep 16, 2025, 4:00 PM EDT
2.030
+0.010 (0.50%)
After-hours: Sep 16, 2025, 7:59 PM EDT
Newton Golf Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2025 | 1.88 | 2.07 | 1.88 | 2.02 | 2.02 | 4.66% | 255,569 |
| 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 |
| Aug 4, 2025 | 1.89 | 1.89 | 1.81 | 1.86 | 1.86 | -1.59% | 20,065 |
| Aug 1, 2025 | 1.79 | 1.89 | 1.76 | 1.89 | 1.89 | 3.28% | 76,842 |
| Jul 31, 2025 | 1.83 | 1.85 | 1.69 | 1.83 | 1.83 | -0.54% | 110,251 |
| Jul 30, 2025 | 1.85 | 1.94 | 1.81 | 1.84 | 1.84 | -2.13% | 107,278 |
| Jul 29, 2025 | 1.97 | 2.02 | 1.81 | 1.88 | 1.88 | -2.84% | 129,451 |
| Jul 28, 2025 | 1.82 | 2.00 | 1.77 | 1.94 | 1.94 | 8.10% | 244,350 |
| Jul 25, 2025 | 1.67 | 1.81 | 1.67 | 1.79 | 1.79 | 6.55% | 126,061 |
| Jul 24, 2025 | 1.88 | 1.88 | 1.65 | 1.68 | 1.68 | -11.11% | 204,668 |
| Jul 23, 2025 | 1.87 | 1.94 | 1.77 | 1.89 | 1.89 | -0.53% | 279,254 |
| Jul 22, 2025 | 1.62 | 1.94 | 1.61 | 1.90 | 1.90 | 15.85% | 421,650 |
| Jul 21, 2025 | 1.50 | 1.65 | 1.50 | 1.64 | 1.64 | 9.33% | 175,547 |
| Jul 18, 2025 | 1.47 | 1.65 | 1.46 | 1.50 | 1.50 | 2.04% | 226,257 |
| Jul 17, 2025 | 1.45 | 1.50 | 1.41 | 1.47 | 1.47 | - | 174,323 |
| Jul 16, 2025 | 1.43 | 1.49 | 1.38 | 1.47 | 1.47 | 5.00% | 120,664 |
| Jul 15, 2025 | 1.44 | 1.47 | 1.40 | 1.40 | 1.40 | -4.11% | 99,340 |
| Jul 14, 2025 | 1.44 | 1.47 | 1.43 | 1.46 | 1.46 | -1.35% | 44,851 |
| Jul 11, 2025 | 1.48 | 1.48 | 1.42 | 1.48 | 1.48 | 2.07% | 117,205 |
| Jul 10, 2025 | 1.45 | 1.49 | 1.42 | 1.45 | 1.45 | -1.36% | 42,170 |
| Jul 9, 2025 | 1.47 | 1.51 | 1.40 | 1.47 | 1.47 | 0.68% | 84,970 |
| Jul 8, 2025 | 1.50 | 1.55 | 1.42 | 1.46 | 1.46 | -2.67% | 107,981 |