Newton Golf Company, Inc. (NWTG)
NASDAQ: NWTG · Real-Time Price · USD
1.070
+0.010 (0.94%)
Aug 3, 2026, 4:00 PM EDT - Market closed
Newton Golf Company Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 3, 2026 | 1.03 | 1.12 | 1.00 | 1.07 | 1.07 | 0.94% | 11,164 |
| Jul 31, 2026 | 1.03 | 1.06 | 1.00 | 1.06 | 1.06 | 0.95% | 19,989 |
| Jul 30, 2026 | 1.08 | 1.10 | 1.05 | 1.05 | 1.05 | -3.67% | 25,822 |
| Jul 29, 2026 | 1.06 | 1.15 | 1.05 | 1.09 | 1.09 | 2.82% | 15,567 |
| Jul 28, 2026 | 1.13 | 1.13 | 1.05 | 1.06 | 1.06 | -7.01% | 6,921 |
| Jul 27, 2026 | 1.13 | 1.14 | 1.10 | 1.14 | 1.14 | 3.64% | 11,307 |
| Jul 24, 2026 | 1.15 | 1.15 | 1.06 | 1.10 | 1.10 | - | 5,448 |
| Jul 23, 2026 | 1.08 | 1.12 | 1.05 | 1.10 | 1.10 | - | 16,427 |
| Jul 22, 2026 | 1.10 | 1.11 | 1.05 | 1.10 | 1.10 | 4.75% | 7,590 |
| Jul 21, 2026 | 1.11 | 1.12 | 1.05 | 1.05 | 1.05 | -7.07% | 6,787 |
| 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% | 38,531 |
| Jul 16, 2026 | 1.02 | 1.20 | 1.01 | 1.15 | 1.15 | 15.00% | 139,871 |
| Jul 15, 2026 | 0.99 | 1.01 | 0.97 | 1.00 | 1.00 | 3.03% | 19,018 |
| Jul 14, 2026 | 0.87 | 0.99 | 0.86 | 0.97 | 0.97 | 11.95% | 99,692 |
| Jul 13, 2026 | 0.83 | 0.87 | 0.80 | 0.87 | 0.87 | 10.36% | 57,112 |
| Jul 10, 2026 | 0.82 | 0.89 | 0.77 | 0.79 | 0.79 | 0.46% | 129,844 |
| Jul 9, 2026 | 0.78 | 0.89 | 0.70 | 0.78 | 0.78 | 2.64% | 648,979 |
| Jul 8, 2026 | 0.85 | 0.85 | 0.72 | 0.76 | 0.76 | -4.76% | 51,606 |
| Jul 7, 2026 | 0.90 | 0.95 | 0.80 | 0.80 | 0.80 | -10.10% | 15,863 |
| Jul 6, 2026 | 0.82 | 0.92 | 0.80 | 0.89 | 0.89 | 8.52% | 138,688 |
| Jul 2, 2026 | 0.88 | 0.88 | 0.80 | 0.82 | 0.82 | -4.65% | 28,973 |
| Jul 1, 2026 | 0.84 | 0.89 | 0.84 | 0.86 | 0.86 | 2.38% | 15,196 |
| Jun 30, 2026 | 0.97 | 1.00 | 0.81 | 0.84 | 0.84 | -12.56% | 107,667 |
| Jun 29, 2026 | 1.00 | 1.03 | 0.96 | 0.96 | 0.96 | -4.88% | 69,304 |
| Jun 26, 2026 | 1.01 | 1.03 | 1.01 | 1.01 | 1.01 | -0.98% | 2,623 |
| Jun 25, 2026 | 1.05 | 1.06 | 1.01 | 1.02 | 1.02 | -0.97% | 16,476 |
| Jun 24, 2026 | 1.03 | 1.06 | 1.03 | 1.03 | 1.03 | -2.83% | 10,531 |
| Jun 23, 2026 | 1.05 | 1.07 | 0.98 | 1.06 | 1.06 | 0.95% | 21,413 |
| Jun 22, 2026 | 0.96 | 1.05 | 0.94 | 1.05 | 1.05 | 1.94% | 140,738 |
| Jun 18, 2026 | 1.04 | 1.10 | 1.03 | 1.03 | 1.03 | -0.96% | 42,738 |
| Jun 17, 2026 | 1.01 | 1.06 | 1.01 | 1.04 | 1.04 | 2.97% | 11,010 |
| Jun 16, 2026 | 1.02 | 1.03 | 1.01 | 1.01 | 1.01 | -0.98% | 13,040 |
| Jun 15, 2026 | 1.02 | 1.05 | 0.99 | 1.02 | 1.02 | 2.00% | 10,011 |
| Jun 12, 2026 | 1.06 | 1.08 | 0.96 | 1.00 | 1.00 | 0.60% | 51,372 |
| Jun 11, 2026 | 1.03 | 1.03 | 0.95 | 0.99 | 0.99 | -2.55% | 32,330 |
| Jun 10, 2026 | 1.00 | 1.05 | 0.95 | 1.02 | 1.02 | 2.51% | 26,483 |
| Jun 9, 2026 | 1.02 | 1.04 | 0.99 | 1.00 | 1.00 | -1.49% | 6,530 |
| Jun 8, 2026 | 0.99 | 1.04 | 0.99 | 1.01 | 1.01 | - | 16,214 |
| Jun 5, 2026 | 1.02 | 1.04 | 1.01 | 1.01 | 1.01 | -1.94% | 17,184 |
| Jun 4, 2026 | 1.04 | 1.07 | 1.00 | 1.03 | 1.03 | 0.98% | 14,686 |
| Jun 3, 2026 | 1.00 | 1.05 | 1.00 | 1.02 | 1.02 | 4.08% | 52,758 |
| Jun 2, 2026 | 1.01 | 1.02 | 0.97 | 0.98 | 0.98 | -3.92% | 38,450 |
| Jun 1, 2026 | 1.03 | 1.04 | 1.02 | 1.02 | 1.02 | - | 34,734 |
| May 29, 2026 | 0.98 | 1.02 | 0.90 | 1.02 | 1.02 | -0.97% | 55,361 |
| May 28, 2026 | 0.89 | 1.10 | 0.86 | 1.03 | 1.03 | 15.70% | 191,235 |
| May 27, 2026 | 0.85 | 0.90 | 0.85 | 0.89 | 0.89 | -1.09% | 27,849 |
| May 26, 2026 | 0.90 | 0.94 | 0.88 | 0.90 | 0.90 | -1.10% | 42,760 |
| May 22, 2026 | 0.95 | 0.96 | 0.91 | 0.91 | 0.91 | -4.21% | 51,682 |
| May 21, 2026 | 1.04 | 1.04 | 0.93 | 0.95 | 0.95 | - | 27,180 |