Newton Golf Company, Inc. (NWTG)
NASDAQ: NWTG · Real-Time Price · USD
1.420
+0.010 (0.71%)
At close: Jan 29, 2026, 4:00 PM EST
1.400
-0.020 (-1.41%)
After-hours: Jan 29, 2026, 6:56 PM EST
Newton Golf Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 29, 2026 | 1.43 | 1.47 | 1.39 | 1.42 | 1.42 | 0.71% | 40,805 |
| Jan 28, 2026 | 1.55 | 1.59 | 1.39 | 1.41 | 1.41 | -7.84% | 78,481 |
| Jan 27, 2026 | 1.54 | 1.58 | 1.50 | 1.53 | 1.53 | -1.29% | 34,890 |
| Jan 26, 2026 | 1.61 | 1.63 | 1.54 | 1.55 | 1.55 | -3.73% | 13,574 |
| Jan 23, 2026 | 1.62 | 1.69 | 1.58 | 1.61 | 1.61 | -1.23% | 14,790 |
| Jan 22, 2026 | 1.72 | 1.74 | 1.59 | 1.63 | 1.63 | -2.40% | 54,741 |
| Jan 21, 2026 | 1.70 | 1.73 | 1.67 | 1.67 | 1.67 | -1.76% | 54,512 |
| Jan 20, 2026 | 1.72 | 1.73 | 1.50 | 1.70 | 1.70 | -2.86% | 38,439 |
| Jan 16, 2026 | 1.81 | 1.81 | 1.73 | 1.75 | 1.75 | -1.69% | 30,511 |
| Jan 15, 2026 | 1.74 | 1.80 | 1.73 | 1.78 | 1.78 | 4.71% | 43,328 |
| Jan 14, 2026 | 1.70 | 1.80 | 1.65 | 1.70 | 1.70 | -2.86% | 67,376 |
| Jan 13, 2026 | 1.74 | 1.80 | 1.73 | 1.75 | 1.75 | -0.28% | 25,347 |
| Jan 12, 2026 | 1.72 | 1.84 | 1.70 | 1.76 | 1.76 | 3.24% | 110,564 |
| Jan 9, 2026 | 1.62 | 1.71 | 1.62 | 1.70 | 1.70 | 4.94% | 40,744 |
| Jan 8, 2026 | 1.67 | 1.70 | 1.60 | 1.62 | 1.62 | -3.57% | 71,335 |
| Jan 7, 2026 | 1.67 | 1.69 | 1.60 | 1.68 | 1.68 | 1.20% | 51,387 |
| Jan 6, 2026 | 1.58 | 1.68 | 1.58 | 1.66 | 1.66 | 4.40% | 62,397 |
| Jan 5, 2026 | 1.54 | 1.66 | 1.54 | 1.59 | 1.59 | 2.58% | 20,532 |
| Jan 2, 2026 | 1.53 | 1.57 | 1.50 | 1.55 | 1.55 | 3.33% | 17,047 |
| Dec 31, 2025 | 1.51 | 1.55 | 1.49 | 1.50 | 1.50 | -2.60% | 61,985 |
| Dec 30, 2025 | 1.63 | 1.64 | 1.52 | 1.54 | 1.54 | -1.28% | 49,600 |
| Dec 29, 2025 | 1.51 | 1.60 | 1.49 | 1.56 | 1.56 | -1.27% | 56,930 |
| Dec 26, 2025 | 1.51 | 1.66 | 1.51 | 1.58 | 1.58 | 1.94% | 24,458 |
| Dec 24, 2025 | 1.55 | 1.63 | 1.50 | 1.55 | 1.55 | -2.52% | 52,202 |
| Dec 23, 2025 | 1.67 | 1.74 | 1.59 | 1.59 | 1.59 | -1.24% | 61,189 |
| Dec 22, 2025 | 1.59 | 1.71 | 1.49 | 1.61 | 1.61 | -2.42% | 36,765 |
| Dec 19, 2025 | 1.56 | 1.72 | 1.50 | 1.65 | 1.65 | 5.77% | 60,183 |
| Dec 18, 2025 | 1.48 | 1.60 | 1.46 | 1.56 | 1.56 | 6.12% | 57,365 |
| Dec 17, 2025 | 1.46 | 1.50 | 1.42 | 1.47 | 1.47 | 2.80% | 36,123 |
| Dec 16, 2025 | 1.42 | 1.48 | 1.35 | 1.43 | 1.43 | -2.05% | 46,396 |
| Dec 15, 2025 | 1.59 | 1.64 | 1.42 | 1.46 | 1.46 | -9.88% | 109,217 |
| Dec 12, 2025 | 1.74 | 1.74 | 1.58 | 1.62 | 1.62 | -2.41% | 35,343 |
| Dec 11, 2025 | 1.69 | 1.73 | 1.65 | 1.66 | 1.66 | -3.49% | 34,564 |
| Dec 10, 2025 | 1.65 | 1.75 | 1.62 | 1.72 | 1.72 | 1.78% | 35,229 |
| Dec 9, 2025 | 1.68 | 1.70 | 1.63 | 1.69 | 1.69 | 0.60% | 22,711 |
| Dec 8, 2025 | 1.82 | 1.86 | 1.65 | 1.68 | 1.68 | -9.68% | 74,643 |
| Dec 5, 2025 | 1.81 | 1.88 | 1.71 | 1.86 | 1.86 | 0.54% | 113,442 |
| Dec 4, 2025 | 1.77 | 1.94 | 1.77 | 1.85 | 1.85 | 4.52% | 469,061 |
| Dec 3, 2025 | 1.64 | 1.78 | 1.59 | 1.77 | 1.77 | 12.74% | 113,407 |
| Dec 2, 2025 | 1.57 | 1.64 | 1.56 | 1.57 | 1.57 | - | 40,625 |
| Dec 1, 2025 | 1.64 | 1.64 | 1.56 | 1.57 | 1.57 | -4.85% | 22,185 |
| Nov 28, 2025 | 1.68 | 1.68 | 1.49 | 1.65 | 1.65 | -0.60% | 35,550 |
| Nov 26, 2025 | 1.50 | 1.75 | 1.50 | 1.66 | 1.66 | 13.70% | 176,196 |
| Nov 25, 2025 | 1.46 | 1.58 | 1.41 | 1.46 | 1.46 | 1.39% | 174,605 |
| 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 |