Newton Golf Company, Inc. (NWTG)
NASDAQ: NWTG · Real-Time Price · USD
1.600
0.00 (0.00%)
Mar 13, 2026, 11:33 AM EDT - Market open
Newton Golf Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 13, 2026 | 1.60 | 1.63 | 1.57 | 1.60 | - | - | 5,596 |
| Mar 12, 2026 | 1.53 | 1.63 | 1.53 | 1.60 | 1.60 | - | 11,693 |
| Mar 11, 2026 | 1.52 | 1.61 | 1.51 | 1.60 | 1.60 | 2.56% | 8,796 |
| Mar 10, 2026 | 1.57 | 1.61 | 1.54 | 1.56 | 1.56 | -0.64% | 7,862 |
| Mar 9, 2026 | 1.53 | 1.58 | 1.48 | 1.57 | 1.57 | -0.63% | 36,733 |
| Mar 6, 2026 | 1.59 | 1.60 | 1.57 | 1.58 | 1.58 | 0.64% | 4,490 |
| Mar 5, 2026 | 1.63 | 1.67 | 1.56 | 1.57 | 1.57 | - | 10,919 |
| Mar 4, 2026 | 1.62 | 1.69 | 1.56 | 1.57 | 1.57 | -5.42% | 25,347 |
| Mar 3, 2026 | 1.55 | 1.70 | 1.50 | 1.66 | 1.66 | 5.73% | 22,069 |
| Mar 2, 2026 | 1.60 | 1.64 | 1.53 | 1.57 | 1.57 | -4.27% | 13,096 |
| Feb 27, 2026 | 1.67 | 1.68 | 1.61 | 1.64 | 1.64 | 1.23% | 23,278 |
| Feb 26, 2026 | 1.62 | 1.68 | 1.60 | 1.62 | 1.62 | -1.22% | 8,800 |
| Feb 25, 2026 | 1.64 | 1.69 | 1.60 | 1.64 | 1.64 | 1.86% | 10,303 |
| Feb 24, 2026 | 1.58 | 1.70 | 1.57 | 1.61 | 1.61 | - | 46,731 |
| Feb 23, 2026 | 1.65 | 1.67 | 1.53 | 1.61 | 1.61 | -3.59% | 33,517 |
| Feb 20, 2026 | 1.53 | 1.80 | 1.50 | 1.67 | 1.67 | 7.74% | 120,062 |
| Feb 19, 2026 | 1.49 | 1.59 | 1.49 | 1.55 | 1.55 | 1.91% | 7,534 |
| Feb 18, 2026 | 1.47 | 1.54 | 1.47 | 1.52 | 1.52 | 4.18% | 9,635 |
| Feb 17, 2026 | 1.46 | 1.49 | 1.39 | 1.46 | 1.46 | 0.69% | 18,082 |
| Feb 13, 2026 | 1.37 | 1.54 | 1.34 | 1.45 | 1.45 | 5.84% | 32,945 |
| Feb 12, 2026 | 1.49 | 1.51 | 1.37 | 1.37 | 1.37 | -8.67% | 68,402 |
| Feb 11, 2026 | 1.52 | 1.52 | 1.46 | 1.50 | 1.50 | -1.96% | 9,293 |
| Feb 10, 2026 | 1.54 | 1.54 | 1.45 | 1.53 | 1.53 | -1.29% | 19,569 |
| Feb 9, 2026 | 1.44 | 1.55 | 1.42 | 1.55 | 1.55 | 6.16% | 11,988 |
| Feb 6, 2026 | 1.49 | 1.56 | 1.43 | 1.46 | 1.46 | -2.01% | 23,562 |
| Feb 5, 2026 | 1.45 | 1.55 | 1.41 | 1.49 | 1.49 | 2.05% | 45,890 |
| Feb 4, 2026 | 1.47 | 1.47 | 1.29 | 1.46 | 1.46 | -3.95% | 37,578 |
| Feb 3, 2026 | 1.62 | 1.62 | 1.48 | 1.52 | 1.52 | -2.56% | 26,238 |
| Feb 2, 2026 | 1.46 | 1.61 | 1.42 | 1.56 | 1.56 | 6.85% | 28,194 |
| Jan 30, 2026 | 1.40 | 1.49 | 1.39 | 1.46 | 1.46 | 2.82% | 31,597 |
| 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% | 78,491 |
| Jan 27, 2026 | 1.54 | 1.58 | 1.50 | 1.53 | 1.53 | -1.29% | 35,290 |
| Jan 26, 2026 | 1.61 | 1.63 | 1.54 | 1.55 | 1.55 | -3.73% | 13,665 |
| 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% | 43,333 |
| Jan 14, 2026 | 1.70 | 1.80 | 1.65 | 1.70 | 1.70 | -2.86% | 67,392 |
| Jan 13, 2026 | 1.74 | 1.80 | 1.73 | 1.75 | 1.75 | -0.28% | 26,212 |
| Jan 12, 2026 | 1.72 | 1.84 | 1.70 | 1.76 | 1.76 | 3.24% | 110,584 |
| Jan 9, 2026 | 1.62 | 1.71 | 1.62 | 1.70 | 1.70 | 4.94% | 40,804 |
| 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% | 51,388 |
| Jan 6, 2026 | 1.58 | 1.68 | 1.58 | 1.66 | 1.66 | 4.40% | 62,520 |
| Jan 5, 2026 | 1.54 | 1.66 | 1.54 | 1.59 | 1.59 | 2.58% | 20,533 |
| 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% | 62,004 |