Newton Golf Company, Inc. (NWTG)
NASDAQ: NWTG · Real-Time Price · USD
1.080
-0.030 (-2.70%)
May 14, 2026, 10:45 AM EDT - Market open
Newton Golf Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2026 | 1.17 | 1.17 | 1.10 | 1.11 | 1.11 | -4.31% | 30,008 |
| May 12, 2026 | 1.16 | 1.17 | 1.15 | 1.16 | 1.16 | 2.65% | 12,296 |
| May 11, 2026 | 1.21 | 1.21 | 1.10 | 1.13 | 1.13 | -8.13% | 31,419 |
| May 8, 2026 | 1.17 | 1.25 | 1.11 | 1.23 | 1.23 | 4.68% | 47,143 |
| May 7, 2026 | 1.23 | 1.24 | 1.12 | 1.18 | 1.18 | -4.47% | 16,895 |
| May 6, 2026 | 1.08 | 1.25 | 1.02 | 1.23 | 1.23 | 14.95% | 290,432 |
| May 5, 2026 | 1.18 | 1.18 | 1.07 | 1.07 | 1.07 | -10.08% | 65,797 |
| May 4, 2026 | 1.21 | 1.22 | 1.19 | 1.19 | 1.19 | -1.65% | 21,405 |
| May 1, 2026 | 1.22 | 1.23 | 1.19 | 1.21 | 1.21 | 0.83% | 12,661 |
| Apr 30, 2026 | 1.30 | 1.40 | 1.18 | 1.20 | 1.20 | -8.40% | 216,945 |
| Apr 29, 2026 | 1.26 | 1.31 | 1.23 | 1.31 | 1.31 | 1.55% | 36,224 |
| Apr 28, 2026 | 1.21 | 1.30 | 1.21 | 1.29 | 1.29 | 4.03% | 11,053 |
| Apr 27, 2026 | 1.27 | 1.28 | 1.22 | 1.24 | 1.24 | -4.62% | 15,844 |
| Apr 24, 2026 | 1.14 | 1.32 | 1.14 | 1.30 | 1.30 | 18.18% | 35,055 |
| Apr 23, 2026 | 1.19 | 1.19 | 1.06 | 1.10 | 1.10 | -6.78% | 59,991 |
| 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 |