Newton Golf Company, Inc. (NWTG)
NASDAQ: NWTG · Real-Time Price · USD
1.540
+0.100 (6.94%)
Nov 25, 2025, 11:49 AM EST - Market open
Newton Golf Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 24, 2025 | 1.23 | 1.59 | 1.22 | 1.44 | 1.44 | 21.52% | 559,546 |
| Nov 21, 2025 | 1.18 | 1.25 | 1.12 | 1.19 | 1.19 | 2.60% | 117,816 |
| Nov 20, 2025 | 1.20 | 1.24 | 1.10 | 1.16 | 1.16 | -1.70% | 103,160 |
| Nov 19, 2025 | 1.14 | 1.26 | 1.02 | 1.18 | 1.18 | 2.17% | 135,954 |
| Nov 18, 2025 | 0.90 | 1.16 | 0.90 | 1.15 | 1.15 | 27.18% | 341,634 |
| Nov 17, 2025 | 0.98 | 1.00 | 0.88 | 0.90 | 0.90 | 0.47% | 144,346 |
| Nov 14, 2025 | 0.90 | 0.96 | 0.90 | 0.90 | 0.90 | -5.39% | 109,498 |
| Nov 13, 2025 | 1.38 | 1.38 | 0.82 | 0.95 | 0.95 | -29.01% | 720,574 |
| Nov 12, 2025 | 1.28 | 1.38 | 1.28 | 1.34 | 1.34 | 1.52% | 82,363 |
| Nov 11, 2025 | 1.28 | 1.34 | 1.28 | 1.32 | 1.32 | 1.30% | 46,598 |
| Nov 10, 2025 | 1.35 | 1.35 | 1.27 | 1.30 | 1.30 | -2.03% | 32,211 |
| Nov 7, 2025 | 1.33 | 1.34 | 1.25 | 1.33 | 1.33 | -0.75% | 46,287 |
| Nov 6, 2025 | 1.36 | 1.36 | 1.34 | 1.34 | 1.34 | -0.74% | 21,444 |
| Nov 5, 2025 | 1.41 | 1.41 | 1.34 | 1.35 | 1.35 | 1.50% | 30,303 |
| Nov 4, 2025 | 1.36 | 1.43 | 1.25 | 1.33 | 1.33 | -6.34% | 130,379 |
| Nov 3, 2025 | 1.55 | 1.55 | 1.38 | 1.42 | 1.42 | -7.79% | 52,171 |
| Oct 31, 2025 | 1.51 | 1.59 | 1.45 | 1.54 | 1.54 | 3.36% | 28,565 |
| Oct 30, 2025 | 1.47 | 1.51 | 1.42 | 1.49 | 1.49 | 1.36% | 24,015 |
| Oct 29, 2025 | 1.43 | 1.48 | 1.40 | 1.47 | 1.47 | 2.08% | 64,256 |
| Oct 28, 2025 | 1.44 | 1.51 | 1.41 | 1.44 | 1.44 | 1.05% | 68,101 |
| Oct 27, 2025 | 1.48 | 1.54 | 1.40 | 1.43 | 1.43 | -18.57% | 395,460 |
| Oct 24, 2025 | 1.73 | 1.76 | 1.73 | 1.75 | 1.75 | 1.74% | 15,695 |
| Oct 23, 2025 | 1.68 | 1.75 | 1.68 | 1.72 | 1.72 | - | 31,642 |
| Oct 22, 2025 | 1.75 | 1.79 | 1.69 | 1.72 | 1.72 | -3.37% | 73,621 |
| Oct 21, 2025 | 1.79 | 1.82 | 1.74 | 1.78 | 1.78 | -2.73% | 46,859 |
| Oct 20, 2025 | 1.82 | 1.87 | 1.81 | 1.83 | 1.83 | - | 20,534 |
| Oct 17, 2025 | 1.75 | 1.84 | 1.75 | 1.83 | 1.83 | 2.23% | 45,248 |
| Oct 16, 2025 | 1.86 | 1.86 | 1.77 | 1.79 | 1.79 | -3.76% | 66,343 |
| Oct 15, 2025 | 1.78 | 1.87 | 1.78 | 1.86 | 1.86 | 0.81% | 72,531 |
| Oct 14, 2025 | 1.80 | 1.88 | 1.76 | 1.85 | 1.85 | 1.37% | 56,462 |
| Oct 13, 2025 | 1.85 | 1.88 | 1.76 | 1.82 | 1.82 | 1.68% | 29,412 |
| Oct 10, 2025 | 1.86 | 1.90 | 1.78 | 1.79 | 1.79 | -5.79% | 96,999 |
| Oct 9, 2025 | 1.84 | 1.93 | 1.82 | 1.90 | 1.90 | -0.52% | 137,718 |
| Oct 8, 2025 | 1.77 | 1.91 | 1.75 | 1.91 | 1.91 | 7.91% | 137,544 |
| Oct 7, 2025 | 1.75 | 1.82 | 1.72 | 1.77 | 1.77 | -0.56% | 72,334 |
| Oct 6, 2025 | 1.79 | 1.80 | 1.72 | 1.78 | 1.78 | -2.20% | 110,018 |
| Oct 3, 2025 | 1.79 | 1.97 | 1.78 | 1.82 | 1.82 | -0.55% | 157,280 |
| Oct 2, 2025 | 1.77 | 1.85 | 1.75 | 1.83 | 1.83 | 2.81% | 72,269 |
| Oct 1, 2025 | 1.75 | 1.80 | 1.72 | 1.78 | 1.78 | 1.71% | 70,095 |
| Sep 30, 2025 | 1.70 | 1.76 | 1.65 | 1.75 | 1.75 | 1.74% | 73,496 |
| Sep 29, 2025 | 1.73 | 1.80 | 1.63 | 1.72 | 1.72 | -0.58% | 146,794 |
| Sep 26, 2025 | 1.85 | 1.87 | 1.70 | 1.73 | 1.73 | -6.49% | 118,022 |
| Sep 25, 2025 | 1.90 | 1.91 | 1.76 | 1.85 | 1.85 | -2.63% | 87,916 |
| Sep 24, 2025 | 2.00 | 2.00 | 1.84 | 1.90 | 1.90 | -3.06% | 159,750 |
| Sep 23, 2025 | 1.93 | 2.07 | 1.90 | 1.96 | 1.96 | 0.51% | 419,901 |
| Sep 22, 2025 | 2.03 | 2.03 | 1.90 | 1.95 | 1.95 | -2.99% | 94,487 |
| Sep 19, 2025 | 1.93 | 2.04 | 1.88 | 2.01 | 2.01 | 1.52% | 123,426 |
| Sep 18, 2025 | 1.98 | 1.99 | 1.88 | 1.98 | 1.98 | 1.54% | 68,367 |
| Sep 17, 2025 | 2.02 | 2.06 | 1.90 | 1.95 | 1.95 | -3.47% | 127,885 |
| Sep 16, 2025 | 1.88 | 2.07 | 1.88 | 2.02 | 2.02 | 4.66% | 265,521 |