Newton Golf Company, Inc. (NWTG)
NASDAQ: NWTG · Real-Time Price · USD
1.090
-0.020 (-1.80%)
At close: Sep 16, 2026, 4:00 PM EDT
1.240
+0.150 (13.76%)
After-hours: Sep 16, 2026, 7:55 PM EDT
Newton Golf Company Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2026 | 1.12 | 1.16 | 1.07 | 1.09 | 1.09 | -1.80% | 19,681 |
| Sep 15, 2026 | 1.12 | 1.13 | 1.04 | 1.11 | 1.11 | -5.01% | 50,021 |
| Sep 14, 2026 | 1.20 | 1.26 | 1.15 | 1.17 | 1.17 | -7.98% | 14,581 |
| Sep 11, 2026 | 1.30 | 1.30 | 1.22 | 1.27 | 1.27 | -1.55% | 9,020 |
| Sep 10, 2026 | 1.29 | 1.30 | 1.21 | 1.29 | 1.29 | 3.20% | 8,568 |
| Sep 9, 2026 | 1.29 | 1.36 | 1.25 | 1.25 | 1.25 | -3.85% | 16,649 |
| Sep 8, 2026 | 1.33 | 1.34 | 1.24 | 1.30 | 1.30 | -3.70% | 39,019 |
| Sep 4, 2026 | 1.28 | 1.35 | 1.26 | 1.35 | 1.35 | 3.87% | 21,700 |
| Sep 3, 2026 | 1.19 | 1.35 | 1.19 | 1.30 | 1.30 | 12.04% | 13,893 |
| Sep 2, 2026 | 1.16 | 1.20 | 1.15 | 1.16 | 1.16 | - | 13,191 |
| Sep 1, 2026 | 1.19 | 1.20 | 1.15 | 1.16 | 1.16 | -1.69% | 6,761 |
| Aug 31, 2026 | 1.17 | 1.22 | 1.15 | 1.18 | 1.18 | -1.67% | 10,980 |
| Aug 28, 2026 | 1.20 | 1.22 | 1.19 | 1.20 | 1.20 | -3.23% | 4,682 |
| Aug 27, 2026 | 1.24 | 1.25 | 1.20 | 1.24 | 1.24 | 0.81% | 10,248 |
| Aug 26, 2026 | 1.34 | 1.34 | 1.23 | 1.23 | 1.23 | -6.83% | 14,962 |
| Aug 25, 2026 | 1.30 | 1.34 | 1.30 | 1.32 | 1.32 | 3.32% | 19,159 |
| Aug 24, 2026 | 1.37 | 1.37 | 1.25 | 1.28 | 1.28 | -8.08% | 20,564 |
| Aug 21, 2026 | 1.39 | 1.39 | 1.33 | 1.39 | 1.39 | -2.11% | 11,636 |
| Aug 20, 2026 | 1.33 | 1.44 | 1.30 | 1.42 | 1.42 | 6.77% | 18,143 |
| Aug 19, 2026 | 1.34 | 1.39 | 1.31 | 1.33 | 1.33 | 3.10% | 15,626 |
| Aug 18, 2026 | 1.40 | 1.46 | 1.22 | 1.29 | 1.29 | -12.24% | 81,279 |
| Aug 17, 2026 | 1.40 | 1.49 | 1.28 | 1.47 | 1.47 | 10.53% | 371,736 |
| Aug 14, 2026 | 1.29 | 1.35 | 1.27 | 1.33 | 1.33 | 0.76% | 32,665 |
| Aug 13, 2026 | 1.24 | 1.35 | 1.24 | 1.32 | 1.32 | 5.60% | 41,029 |
| Aug 12, 2026 | 1.27 | 1.27 | 1.23 | 1.25 | 1.25 | 3.31% | 7,244 |
| Aug 11, 2026 | 1.19 | 1.25 | 1.14 | 1.21 | 1.21 | 6.14% | 128,207 |
| Aug 10, 2026 | 1.23 | 1.23 | 1.13 | 1.14 | 1.14 | -8.80% | 10,697 |
| Aug 7, 2026 | 1.11 | 1.25 | 1.09 | 1.25 | 1.25 | 17.92% | 52,768 |
| Aug 6, 2026 | 1.05 | 1.09 | 1.05 | 1.06 | 1.06 | 0.95% | 6,757 |
| Aug 5, 2026 | 1.10 | 1.10 | 1.05 | 1.05 | 1.05 | -2.78% | 4,998 |
| Aug 4, 2026 | 1.10 | 1.10 | 1.07 | 1.08 | 1.08 | 0.93% | 5,520 |
| Aug 3, 2026 | 1.03 | 1.12 | 1.00 | 1.07 | 1.07 | 0.94% | 11,201 |
| Jul 31, 2026 | 1.03 | 1.06 | 1.00 | 1.06 | 1.06 | 0.95% | 20,011 |
| Jul 30, 2026 | 1.08 | 1.10 | 1.05 | 1.05 | 1.05 | -3.67% | 25,869 |
| Jul 29, 2026 | 1.06 | 1.15 | 1.05 | 1.09 | 1.09 | 2.82% | 15,688 |
| Jul 28, 2026 | 1.13 | 1.13 | 1.05 | 1.06 | 1.06 | -7.01% | 6,927 |
| Jul 27, 2026 | 1.13 | 1.14 | 1.10 | 1.14 | 1.14 | 3.64% | 11,907 |
| Jul 24, 2026 | 1.15 | 1.15 | 1.06 | 1.10 | 1.10 | - | 5,478 |
| Jul 23, 2026 | 1.08 | 1.12 | 1.05 | 1.10 | 1.10 | - | 16,429 |
| Jul 22, 2026 | 1.10 | 1.11 | 1.05 | 1.10 | 1.10 | 4.75% | 7,595 |
| Jul 21, 2026 | 1.11 | 1.12 | 1.05 | 1.05 | 1.05 | -7.07% | 6,888 |
| Jul 20, 2026 | 1.12 | 1.16 | 1.07 | 1.13 | 1.13 | 4.63% | 13,625 |
| Jul 17, 2026 | 1.19 | 1.21 | 1.02 | 1.08 | 1.08 | -6.09% | 39,148 |
| Jul 16, 2026 | 1.02 | 1.20 | 1.01 | 1.15 | 1.15 | 15.00% | 146,516 |
| Jul 15, 2026 | 0.99 | 1.01 | 0.97 | 1.00 | 1.00 | 3.03% | 19,058 |
| Jul 14, 2026 | 0.87 | 0.99 | 0.86 | 0.97 | 0.97 | 11.95% | 100,209 |
| Jul 13, 2026 | 0.83 | 0.87 | 0.80 | 0.87 | 0.87 | 10.36% | 58,310 |
| Jul 10, 2026 | 0.82 | 0.89 | 0.77 | 0.79 | 0.79 | 0.46% | 140,374 |
| Jul 9, 2026 | 0.78 | 0.89 | 0.70 | 0.78 | 0.78 | 2.64% | 650,880 |
| Jul 8, 2026 | 0.85 | 0.85 | 0.72 | 0.76 | 0.76 | -4.76% | 91,915 |