Newton Golf Company, Inc. (NWTG)
NASDAQ: NWTG · Real-Time Price · USD
1.180
-0.045 (-3.67%)
At close: Apr 22, 2026, 4:00 PM EDT
1.176
-0.004 (-0.36%)
After-hours: Apr 22, 2026, 5:22 PM EDT
Newton Golf Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 22, 2026 | 1.25 | 1.28 | 1.18 | 1.18 | 1.18 | -3.67% | 29,682 |
| Apr 21, 2026 | 1.28 | 1.31 | 1.23 | 1.23 | 1.23 | -2.00% | 15,021 |
| Apr 20, 2026 | 1.32 | 1.32 | 1.25 | 1.25 | 1.25 | -3.85% | 29,316 |
| Apr 17, 2026 | 1.27 | 1.32 | 1.27 | 1.30 | 1.30 | 3.17% | 32,222 |
| Apr 16, 2026 | 1.37 | 1.37 | 1.24 | 1.26 | 1.26 | -5.97% | 37,679 |
| Apr 15, 2026 | 1.42 | 1.46 | 1.34 | 1.34 | 1.34 | -3.60% | 19,488 |
| Apr 14, 2026 | 1.34 | 1.40 | 1.30 | 1.39 | 1.39 | 6.11% | 55,686 |
| Apr 13, 2026 | 1.34 | 1.36 | 1.30 | 1.31 | 1.31 | -2.96% | 26,231 |
| Apr 10, 2026 | 1.34 | 1.44 | 1.25 | 1.35 | 1.35 | -1.46% | 75,179 |
| Apr 9, 2026 | 1.50 | 1.62 | 1.09 | 1.37 | 1.37 | -11.61% | 128,753 |
| Apr 8, 2026 | 1.52 | 1.63 | 1.52 | 1.55 | 1.55 | 2.65% | 24,818 |
| Apr 7, 2026 | 1.49 | 1.58 | 1.49 | 1.51 | 1.51 | 2.03% | 21,248 |
| Apr 6, 2026 | 1.52 | 1.53 | 1.46 | 1.48 | 1.48 | 4.23% | 10,174 |
| Apr 2, 2026 | 1.42 | 1.42 | 1.40 | 1.42 | 1.42 | - | 15,041 |
| Apr 1, 2026 | 1.50 | 1.56 | 1.41 | 1.42 | 1.42 | -10.69% | 37,410 |
| Mar 31, 2026 | 1.40 | 1.61 | 1.40 | 1.59 | 1.59 | 6.71% | 99,164 |
| Mar 30, 2026 | 1.47 | 1.49 | 1.42 | 1.49 | 1.49 | 2.76% | 18,876 |
| Mar 27, 2026 | 1.46 | 1.52 | 1.45 | 1.45 | 1.45 | -0.89% | 10,493 |
| Mar 26, 2026 | 1.53 | 1.53 | 1.42 | 1.46 | 1.46 | -1.15% | 4,945 |
| Mar 25, 2026 | 1.57 | 1.57 | 1.46 | 1.48 | 1.48 | -4.21% | 12,808 |
| Mar 24, 2026 | 1.50 | 1.57 | 1.50 | 1.55 | 1.55 | 0.32% | 19,867 |
| Mar 23, 2026 | 1.56 | 1.59 | 1.46 | 1.54 | 1.54 | - | 8,787 |
| Mar 20, 2026 | 1.55 | 1.55 | 1.47 | 1.54 | 1.54 | -0.65% | 55,390 |
| Mar 19, 2026 | 1.62 | 1.65 | 1.55 | 1.55 | 1.55 | -6.06% | 17,059 |
| Mar 18, 2026 | 1.64 | 1.69 | 1.62 | 1.65 | 1.65 | 0.61% | 21,360 |
| Mar 17, 2026 | 1.60 | 1.65 | 1.60 | 1.64 | 1.64 | -1.20% | 10,499 |
| Mar 16, 2026 | 1.59 | 1.69 | 1.59 | 1.66 | 1.66 | 5.06% | 26,492 |
| Mar 13, 2026 | 1.60 | 1.63 | 1.57 | 1.58 | 1.58 | -1.25% | 8,686 |
| 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% | 8,808 |
| Mar 10, 2026 | 1.57 | 1.61 | 1.54 | 1.56 | 1.56 | -0.64% | 7,923 |
| 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% | 5,118 |
| Mar 5, 2026 | 1.63 | 1.67 | 1.56 | 1.57 | 1.57 | - | 11,019 |
| 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% | 26,523 |
| Mar 2, 2026 | 1.60 | 1.64 | 1.53 | 1.57 | 1.57 | -4.27% | 14,956 |
| 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% | 10,383 |
| Feb 24, 2026 | 1.58 | 1.70 | 1.57 | 1.61 | 1.61 | - | 46,732 |
| Feb 23, 2026 | 1.65 | 1.67 | 1.53 | 1.61 | 1.61 | -3.59% | 35,226 |
| Feb 20, 2026 | 1.53 | 1.80 | 1.50 | 1.67 | 1.67 | 7.74% | 120,164 |
| Feb 19, 2026 | 1.49 | 1.59 | 1.49 | 1.55 | 1.55 | 1.91% | 7,834 |
| 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% | 68,710 |
| 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 |