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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 7, 2025 | 1.51 | 1.57 | 1.50 | 1.50 | 1.50 | -5.06% | 75,085 |
| Jul 3, 2025 | 1.55 | 1.65 | 1.55 | 1.58 | 1.58 | 0.64% | 77,651 |
| Jul 2, 2025 | 1.46 | 1.60 | 1.44 | 1.57 | 1.57 | 9.03% | 174,834 |
| Jul 1, 2025 | 1.48 | 1.48 | 1.37 | 1.44 | 1.44 | -2.37% | 96,043 |
| Jun 30, 2025 | 1.45 | 1.50 | 1.43 | 1.48 | 1.48 | 1.72% | 97,532 |
| Jun 27, 2025 | 1.51 | 1.52 | 1.37 | 1.45 | 1.45 | -3.33% | 119,946 |
| Jun 26, 2025 | 1.51 | 1.54 | 1.48 | 1.50 | 1.50 | -1.32% | 79,731 |
| Jun 25, 2025 | 1.57 | 1.58 | 1.43 | 1.52 | 1.52 | -3.80% | 152,367 |
| Jun 24, 2025 | 1.52 | 1.60 | 1.50 | 1.58 | 1.58 | 3.27% | 68,718 |
| Jun 23, 2025 | 1.58 | 1.60 | 1.52 | 1.53 | 1.53 | -1.92% | 61,281 |
| Jun 20, 2025 | 1.55 | 1.65 | 1.55 | 1.56 | 1.56 | -0.64% | 120,781 |
| Jun 18, 2025 | 1.51 | 1.59 | 1.51 | 1.57 | 1.57 | 1.29% | 81,505 |
| Jun 17, 2025 | 1.60 | 1.60 | 1.51 | 1.55 | 1.55 | -1.27% | 79,256 |
| Jun 16, 2025 | 1.52 | 1.60 | 1.47 | 1.57 | 1.57 | 2.61% | 128,191 |
| 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 |