Newton Golf Company (NWTG)
NASDAQ: NWTG · Real-Time Price · USD
1.960
+0.100 (5.38%)
At close: Apr 25, 2025, 4:00 PM
2.000
+0.040 (2.04%)
Pre-market: Apr 28, 2025, 6:41 AM EDT
Newton Golf Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 13, 2025 | 5.73 | 6.41 | 3.99 | 4.20 | 4.20 | 29.63% | 12,193,133 |
| Mar 12, 2025 | 3.15 | 4.12 | 3.15 | 3.24 | 3.24 | 0.93% | 768,738 |
| Mar 11, 2025 | 3.59 | 3.64 | 2.70 | 3.21 | 3.21 | -33.13% | 1,212,800 |
| Mar 10, 2025 | 5.31 | 5.40 | 4.65 | 4.80 | 4.80 | -9.40% | 245,804 |
| Mar 7, 2025 | 5.31 | 5.40 | 4.95 | 5.30 | 5.30 | -0.23% | 356,925 |
| Mar 6, 2025 | 5.40 | 6.07 | 4.80 | 5.31 | 5.31 | 1.09% | 803,648 |
| Mar 5, 2025 | 4.55 | 6.30 | 4.46 | 5.25 | 5.25 | 15.05% | 3,080,337 |
| Mar 4, 2025 | 3.72 | 5.19 | 3.35 | 4.57 | 4.57 | -19.89% | 2,327,915 |
| Mar 3, 2025 | 3.90 | 7.22 | 3.06 | 5.70 | 5.70 | -8.92% | 5,383,881 |
| Feb 28, 2025 | 6.60 | 7.96 | 6.01 | 6.26 | 6.26 | -48.62% | 1,940,470 |
| Feb 27, 2025 | 15.73 | 18.60 | 12.00 | 12.18 | 12.18 | -44.54% | 656,417 |
| Feb 26, 2025 | 18.93 | 22.01 | 18.21 | 21.96 | 21.96 | 11.70% | 160,032 |
| Feb 25, 2025 | 21.90 | 22.20 | 18.30 | 19.66 | 19.66 | -11.71% | 74,924 |
| Feb 24, 2025 | 21.70 | 26.68 | 20.53 | 22.27 | 22.27 | 12.05% | 155,899 |
| Feb 21, 2025 | 23.10 | 24.45 | 18.50 | 19.88 | 19.88 | -17.29% | 201,601 |
| Feb 20, 2025 | 24.18 | 27.26 | 23.25 | 24.03 | 24.03 | -4.87% | 84,016 |
| Feb 19, 2025 | 24.82 | 27.60 | 22.21 | 25.26 | 25.26 | 0.24% | 108,288 |
| Feb 18, 2025 | 28.66 | 31.80 | 22.20 | 25.20 | 25.20 | -5.41% | 226,712 |
| Feb 14, 2025 | 18.90 | 40.20 | 17.00 | 26.64 | 26.64 | 49.14% | 4,380,850 |
| Feb 13, 2025 | 19.50 | 22.20 | 16.98 | 17.86 | 17.86 | -19.33% | 135,363 |