Newton Golf Company, Inc. (NWTG)
NASDAQ: NWTG · Real-Time Price · USD
1.170
+0.040 (3.54%)
Oct 6, 2026, 4:00 PM EDT - Market closed
Newton Golf Company Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | 1.11 | 1.27 | 1.08 | 1.17 | 1.17 | 3.54% | 82,077 |
| Oct 5, 2026 | 1.07 | 1.23 | 1.07 | 1.13 | 1.13 | -7.38% | 125,185 |
| Oct 2, 2026 | 1.05 | 1.22 | 1.05 | 1.22 | 1.22 | 15.09% | 152,750 |
| Oct 1, 2026 | 1.08 | 1.12 | 1.00 | 1.06 | 1.06 | -4.50% | 35,616 |
| Sep 30, 2026 | 1.05 | 1.12 | 0.99 | 1.11 | 1.11 | 5.71% | 62,011 |
| Sep 29, 2026 | 0.97 | 1.06 | 0.92 | 1.05 | 1.05 | 4.48% | 73,068 |
| Sep 28, 2026 | 1.02 | 1.03 | 0.89 | 1.01 | 1.01 | -3.37% | 296,618 |
| Sep 25, 2026 | 1.00 | 1.10 | 0.96 | 1.04 | 1.04 | 8.00% | 175,243 |
| Sep 24, 2026 | 1.05 | 1.21 | 0.82 | 0.96 | 0.96 | -15.90% | 878,603 |
| Sep 23, 2026 | 1.18 | 1.18 | 1.13 | 1.15 | 1.15 | -2.14% | 17,544 |
| Sep 22, 2026 | 1.17 | 1.22 | 1.13 | 1.17 | 1.17 | 1.74% | 32,534 |
| Sep 21, 2026 | 1.17 | 1.28 | 1.10 | 1.15 | 1.15 | -1.71% | 47,048 |
| Sep 18, 2026 | 1.14 | 1.17 | 1.11 | 1.17 | 1.17 | 2.63% | 14,158 |
| Sep 17, 2026 | 1.18 | 1.18 | 1.12 | 1.14 | 1.14 | 4.59% | 7,950 |
| Sep 16, 2026 | 1.12 | 1.16 | 1.07 | 1.09 | 1.09 | -1.80% | 20,355 |
| Sep 15, 2026 | 1.12 | 1.13 | 1.04 | 1.11 | 1.11 | -5.01% | 50,218 |
| Sep 14, 2026 | 1.20 | 1.26 | 1.15 | 1.17 | 1.17 | -7.98% | 14,590 |
| Sep 11, 2026 | 1.30 | 1.30 | 1.22 | 1.27 | 1.27 | -1.55% | 9,024 |
| 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% | 16,693 |
| Sep 8, 2026 | 1.33 | 1.34 | 1.24 | 1.30 | 1.30 | -3.70% | 39,204 |
| Sep 4, 2026 | 1.28 | 1.35 | 1.26 | 1.35 | 1.35 | 3.87% | 22,200 |
| Sep 3, 2026 | 1.19 | 1.35 | 1.19 | 1.30 | 1.30 | 12.04% | 13,963 |
| Sep 2, 2026 | 1.16 | 1.20 | 1.15 | 1.16 | 1.16 | - | 13,192 |
| Sep 1, 2026 | 1.19 | 1.20 | 1.15 | 1.16 | 1.16 | -1.69% | 6,762 |
| Aug 31, 2026 | 1.17 | 1.22 | 1.15 | 1.18 | 1.18 | -1.67% | 10,986 |
| Aug 28, 2026 | 1.20 | 1.22 | 1.19 | 1.20 | 1.20 | -3.23% | 5,173 |
| Aug 27, 2026 | 1.24 | 1.25 | 1.20 | 1.24 | 1.24 | 0.81% | 10,251 |
| Aug 26, 2026 | 1.34 | 1.34 | 1.23 | 1.23 | 1.23 | -6.83% | 15,418 |
| Aug 25, 2026 | 1.30 | 1.34 | 1.30 | 1.32 | 1.32 | 3.32% | 19,176 |
| Aug 24, 2026 | 1.37 | 1.37 | 1.25 | 1.28 | 1.28 | -8.08% | 20,746 |
| Aug 21, 2026 | 1.39 | 1.39 | 1.33 | 1.39 | 1.39 | -2.11% | 11,637 |
| Aug 20, 2026 | 1.33 | 1.44 | 1.30 | 1.42 | 1.42 | 6.77% | 18,351 |
| Aug 19, 2026 | 1.34 | 1.39 | 1.31 | 1.33 | 1.33 | 3.10% | 16,714 |
| Aug 18, 2026 | 1.40 | 1.46 | 1.22 | 1.29 | 1.29 | -12.24% | 83,591 |
| Aug 17, 2026 | 1.40 | 1.49 | 1.28 | 1.47 | 1.47 | 10.53% | 381,396 |
| Aug 14, 2026 | 1.29 | 1.35 | 1.27 | 1.33 | 1.33 | 0.76% | 659,900 |
| 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 |