Newton Golf Company, Inc. (NWTG)
NASDAQ: NWTG · Real-Time Price · USD
1.560
-0.020 (-1.27%)
Mar 9, 2026, 4:00 PM EDT - Market closed
Newton Golf Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 4,490 |
| Mar 5, 2026 | 1.63 | 1.67 | 1.56 | 1.57 | 1.57 | - | 10,919 |
| 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% | 22,069 |
| Mar 2, 2026 | 1.60 | 1.64 | 1.53 | 1.57 | 1.57 | -4.27% | 13,096 |
| 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% | 10,303 |
| Feb 24, 2026 | 1.58 | 1.70 | 1.57 | 1.61 | 1.61 | - | 46,731 |
| Feb 23, 2026 | 1.65 | 1.67 | 1.53 | 1.61 | 1.61 | -3.59% | 33,517 |
| Feb 20, 2026 | 1.53 | 1.80 | 1.50 | 1.67 | 1.67 | 7.74% | 120,062 |
| Feb 19, 2026 | 1.49 | 1.59 | 1.49 | 1.55 | 1.55 | 1.91% | 7,534 |
| 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% | 68,402 |
| 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 |
| Feb 9, 2026 | 1.44 | 1.55 | 1.42 | 1.55 | 1.55 | 6.16% | 11,988 |
| Feb 6, 2026 | 1.49 | 1.56 | 1.43 | 1.46 | 1.46 | -2.01% | 23,562 |
| Feb 5, 2026 | 1.45 | 1.55 | 1.41 | 1.49 | 1.49 | 2.05% | 45,890 |
| Feb 4, 2026 | 1.47 | 1.47 | 1.29 | 1.46 | 1.46 | -3.95% | 37,578 |
| Feb 3, 2026 | 1.62 | 1.62 | 1.48 | 1.52 | 1.52 | -2.56% | 26,238 |
| Feb 2, 2026 | 1.46 | 1.61 | 1.42 | 1.56 | 1.56 | 6.85% | 28,194 |
| Jan 30, 2026 | 1.40 | 1.49 | 1.39 | 1.46 | 1.46 | 2.82% | 31,597 |
| Jan 29, 2026 | 1.43 | 1.47 | 1.39 | 1.42 | 1.42 | 0.71% | 40,805 |
| Jan 28, 2026 | 1.55 | 1.59 | 1.39 | 1.41 | 1.41 | -7.84% | 78,491 |
| Jan 27, 2026 | 1.54 | 1.58 | 1.50 | 1.53 | 1.53 | -1.29% | 35,290 |
| Jan 26, 2026 | 1.61 | 1.63 | 1.54 | 1.55 | 1.55 | -3.73% | 13,665 |
| Jan 23, 2026 | 1.62 | 1.69 | 1.58 | 1.61 | 1.61 | -1.23% | 14,790 |
| Jan 22, 2026 | 1.72 | 1.74 | 1.59 | 1.63 | 1.63 | -2.40% | 54,741 |
| Jan 21, 2026 | 1.70 | 1.73 | 1.67 | 1.67 | 1.67 | -1.76% | 54,512 |
| Jan 20, 2026 | 1.72 | 1.73 | 1.50 | 1.70 | 1.70 | -2.86% | 38,439 |
| Jan 16, 2026 | 1.81 | 1.81 | 1.73 | 1.75 | 1.75 | -1.69% | 30,511 |
| Jan 15, 2026 | 1.74 | 1.80 | 1.73 | 1.78 | 1.78 | 4.71% | 43,333 |
| Jan 14, 2026 | 1.70 | 1.80 | 1.65 | 1.70 | 1.70 | -2.86% | 67,392 |
| Jan 13, 2026 | 1.74 | 1.80 | 1.73 | 1.75 | 1.75 | -0.28% | 26,212 |
| Jan 12, 2026 | 1.72 | 1.84 | 1.70 | 1.76 | 1.76 | 3.24% | 110,584 |
| Jan 9, 2026 | 1.62 | 1.71 | 1.62 | 1.70 | 1.70 | 4.94% | 40,804 |
| Jan 8, 2026 | 1.67 | 1.70 | 1.60 | 1.62 | 1.62 | -3.57% | 71,335 |
| Jan 7, 2026 | 1.67 | 1.69 | 1.60 | 1.68 | 1.68 | 1.20% | 51,388 |
| Jan 6, 2026 | 1.58 | 1.68 | 1.58 | 1.66 | 1.66 | 4.40% | 62,520 |
| Jan 5, 2026 | 1.54 | 1.66 | 1.54 | 1.59 | 1.59 | 2.58% | 20,533 |
| Jan 2, 2026 | 1.53 | 1.57 | 1.50 | 1.55 | 1.55 | 3.33% | 17,047 |
| Dec 31, 2025 | 1.51 | 1.55 | 1.49 | 1.50 | 1.50 | -2.60% | 62,004 |
| Dec 30, 2025 | 1.63 | 1.64 | 1.52 | 1.54 | 1.54 | -1.28% | 49,741 |
| Dec 29, 2025 | 1.51 | 1.60 | 1.49 | 1.56 | 1.56 | -1.27% | 58,461 |
| Dec 26, 2025 | 1.51 | 1.66 | 1.51 | 1.58 | 1.58 | 1.94% | 24,461 |
| Dec 24, 2025 | 1.55 | 1.63 | 1.50 | 1.55 | 1.55 | -2.52% | 52,202 |
| Dec 23, 2025 | 1.67 | 1.74 | 1.59 | 1.59 | 1.59 | -1.24% | 61,206 |
| Dec 22, 2025 | 1.59 | 1.71 | 1.49 | 1.61 | 1.61 | -2.42% | 36,765 |
| Dec 19, 2025 | 1.56 | 1.72 | 1.50 | 1.65 | 1.65 | 5.77% | 60,529 |
| Dec 18, 2025 | 1.48 | 1.60 | 1.46 | 1.56 | 1.56 | 6.12% | 57,670 |
| Dec 17, 2025 | 1.46 | 1.50 | 1.42 | 1.47 | 1.47 | 2.80% | 36,124 |
| Dec 16, 2025 | 1.42 | 1.48 | 1.35 | 1.43 | 1.43 | -2.05% | 46,452 |
| Dec 15, 2025 | 1.59 | 1.64 | 1.42 | 1.46 | 1.46 | -9.88% | 110,412 |
| Dec 12, 2025 | 1.74 | 1.74 | 1.58 | 1.62 | 1.62 | -2.41% | 36,025 |
| Dec 11, 2025 | 1.69 | 1.73 | 1.65 | 1.66 | 1.66 | -3.49% | 34,631 |
| Dec 10, 2025 | 1.65 | 1.75 | 1.62 | 1.72 | 1.72 | 1.78% | 35,314 |
| Dec 9, 2025 | 1.68 | 1.70 | 1.63 | 1.69 | 1.69 | 0.60% | 22,801 |
| Dec 8, 2025 | 1.82 | 1.86 | 1.65 | 1.68 | 1.68 | -9.68% | 79,793 |
| Dec 5, 2025 | 1.81 | 1.88 | 1.71 | 1.86 | 1.86 | 0.54% | 119,258 |
| Dec 4, 2025 | 1.77 | 1.94 | 1.77 | 1.85 | 1.85 | 4.52% | 471,054 |
| Dec 3, 2025 | 1.64 | 1.78 | 1.59 | 1.77 | 1.77 | 12.74% | 119,219 |
| Dec 2, 2025 | 1.57 | 1.64 | 1.56 | 1.57 | 1.57 | - | 40,625 |
| Dec 1, 2025 | 1.64 | 1.64 | 1.56 | 1.57 | 1.57 | -4.85% | 22,225 |
| Nov 28, 2025 | 1.68 | 1.68 | 1.49 | 1.65 | 1.65 | -0.60% | 35,632 |
| Nov 26, 2025 | 1.50 | 1.75 | 1.50 | 1.66 | 1.66 | 13.70% | 176,912 |
| Nov 25, 2025 | 1.46 | 1.58 | 1.41 | 1.46 | 1.46 | 1.39% | 174,689 |
| Nov 24, 2025 | 1.23 | 1.59 | 1.22 | 1.44 | 1.44 | 21.52% | 562,829 |
| Nov 21, 2025 | 1.18 | 1.25 | 1.12 | 1.19 | 1.19 | 2.60% | 117,824 |
| Nov 20, 2025 | 1.20 | 1.24 | 1.10 | 1.16 | 1.16 | -1.70% | 103,245 |
| Nov 19, 2025 | 1.14 | 1.26 | 1.02 | 1.18 | 1.18 | 2.17% | 135,954 |
| Nov 18, 2025 | 0.90 | 1.16 | 0.90 | 1.15 | 1.15 | 27.18% | 341,634 |
| Nov 17, 2025 | 0.98 | 1.00 | 0.88 | 0.90 | 0.90 | 0.47% | 144,346 |
| Nov 14, 2025 | 0.90 | 0.96 | 0.90 | 0.90 | 0.90 | -5.39% | 109,498 |
| Nov 13, 2025 | 1.38 | 1.38 | 0.82 | 0.95 | 0.95 | -29.01% | 720,574 |
| Nov 12, 2025 | 1.28 | 1.38 | 1.28 | 1.34 | 1.34 | 1.52% | 82,363 |
| Nov 11, 2025 | 1.28 | 1.34 | 1.28 | 1.32 | 1.32 | 1.30% | 46,598 |
| Nov 10, 2025 | 1.35 | 1.35 | 1.27 | 1.30 | 1.30 | -2.03% | 32,211 |
| Nov 7, 2025 | 1.33 | 1.34 | 1.25 | 1.33 | 1.33 | -0.75% | 46,287 |
| Nov 6, 2025 | 1.36 | 1.36 | 1.34 | 1.34 | 1.34 | -0.74% | 21,444 |
| Nov 5, 2025 | 1.41 | 1.41 | 1.34 | 1.35 | 1.35 | 1.50% | 30,303 |
| Nov 4, 2025 | 1.36 | 1.43 | 1.25 | 1.33 | 1.33 | -6.34% | 130,379 |
| Nov 3, 2025 | 1.55 | 1.55 | 1.38 | 1.42 | 1.42 | -7.79% | 52,171 |
| Oct 31, 2025 | 1.51 | 1.59 | 1.45 | 1.54 | 1.54 | 3.36% | 28,565 |
| Oct 30, 2025 | 1.47 | 1.51 | 1.42 | 1.49 | 1.49 | 1.36% | 24,015 |
| Oct 29, 2025 | 1.43 | 1.48 | 1.40 | 1.47 | 1.47 | 2.08% | 64,256 |
| Oct 28, 2025 | 1.44 | 1.51 | 1.41 | 1.44 | 1.44 | 1.05% | 68,101 |
| Oct 27, 2025 | 1.48 | 1.54 | 1.40 | 1.43 | 1.43 | -18.57% | 395,460 |
| Oct 24, 2025 | 1.73 | 1.76 | 1.73 | 1.75 | 1.75 | 1.74% | 15,695 |
| Oct 23, 2025 | 1.68 | 1.75 | 1.68 | 1.72 | 1.72 | - | 31,642 |
| Oct 22, 2025 | 1.75 | 1.79 | 1.69 | 1.72 | 1.72 | -3.37% | 73,621 |
| Oct 21, 2025 | 1.79 | 1.82 | 1.74 | 1.78 | 1.78 | -2.73% | 46,859 |
| Oct 20, 2025 | 1.82 | 1.87 | 1.81 | 1.83 | 1.83 | - | 20,534 |
| Oct 17, 2025 | 1.75 | 1.84 | 1.75 | 1.83 | 1.83 | 2.23% | 45,248 |
| Oct 16, 2025 | 1.86 | 1.86 | 1.77 | 1.79 | 1.79 | -3.76% | 66,343 |
| Oct 15, 2025 | 1.78 | 1.87 | 1.78 | 1.86 | 1.86 | 0.81% | 72,531 |
| Oct 14, 2025 | 1.80 | 1.88 | 1.76 | 1.85 | 1.85 | 1.37% | 56,462 |