Newton Golf Company, Inc. (NWTG)
NASDAQ: NWTG · Real-Time Price · USD
1.010
-0.010 (-0.98%)
At close: Jun 26, 2026, 4:00 PM EDT
1.040
+0.030 (2.97%)
After-hours: Jun 26, 2026, 6:33 PM EDT
Newton Golf Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 20, 2026 | 0.96 | 1.04 | 0.95 | 0.95 | 0.95 | -7.77% | 120,877 |
| May 19, 2026 | 0.96 | 1.06 | 0.92 | 1.03 | 1.03 | 5.64% | 104,335 |
| May 18, 2026 | 1.00 | 1.02 | 0.92 | 0.98 | 0.98 | -10.55% | 70,831 |
| May 15, 2026 | 1.07 | 1.11 | 1.00 | 1.09 | 1.09 | -1.80% | 97,342 |
| May 14, 2026 | 1.17 | 1.17 | 1.07 | 1.11 | 1.11 | - | 44,895 |
| 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% | 17,893 |
| May 6, 2026 | 1.08 | 1.25 | 1.02 | 1.23 | 1.23 | 14.95% | 292,052 |
| May 5, 2026 | 1.18 | 1.18 | 1.07 | 1.07 | 1.07 | -10.08% | 65,804 |
| May 4, 2026 | 1.21 | 1.22 | 1.19 | 1.19 | 1.19 | -1.65% | 21,418 |
| May 1, 2026 | 1.22 | 1.23 | 1.19 | 1.21 | 1.21 | 0.83% | 12,882 |
| Apr 30, 2026 | 1.30 | 1.40 | 1.18 | 1.20 | 1.20 | -8.40% | 225,359 |
| Apr 29, 2026 | 1.26 | 1.31 | 1.23 | 1.31 | 1.31 | 1.55% | 36,251 |
| 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% | 36,856 |
| 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% | 32,223 |
| Apr 16, 2026 | 1.37 | 1.37 | 1.24 | 1.26 | 1.26 | -5.97% | 37,686 |
| Apr 15, 2026 | 1.42 | 1.46 | 1.34 | 1.34 | 1.34 | -3.60% | 19,526 |
| Apr 14, 2026 | 1.34 | 1.40 | 1.30 | 1.39 | 1.39 | 6.11% | 55,746 |
| Apr 13, 2026 | 1.34 | 1.36 | 1.30 | 1.31 | 1.31 | -2.96% | 26,371 |
| 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% | 129,924 |
| Apr 8, 2026 | 1.52 | 1.63 | 1.52 | 1.55 | 1.55 | 2.65% | 24,820 |
| Apr 7, 2026 | 1.49 | 1.58 | 1.49 | 1.51 | 1.51 | 2.03% | 22,514 |
| Apr 6, 2026 | 1.52 | 1.53 | 1.46 | 1.48 | 1.48 | 4.23% | 10,220 |
| Apr 2, 2026 | 1.42 | 1.42 | 1.40 | 1.42 | 1.42 | - | 15,109 |
| 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 | 6.72% | 116,995 |
| Mar 30, 2026 | 1.47 | 1.49 | 1.42 | 1.49 | 1.49 | 2.75% | 18,881 |
| Mar 27, 2026 | 1.46 | 1.52 | 1.45 | 1.45 | 1.45 | -0.88% | 10,503 |
| Mar 26, 2026 | 1.53 | 1.53 | 1.42 | 1.46 | 1.46 | -1.16% | 4,945 |
| Mar 25, 2026 | 1.57 | 1.57 | 1.46 | 1.48 | 1.48 | -4.21% | 12,875 |
| 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 | - | 8,789 |
| 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 | 1.93% | 7,834 |
| Feb 18, 2026 | 1.47 | 1.54 | 1.47 | 1.52 | 1.52 | 4.16% | 9,635 |
| Feb 17, 2026 | 1.46 | 1.49 | 1.39 | 1.46 | 1.46 | 0.68% | 18,082 |
| Feb 13, 2026 | 1.37 | 1.54 | 1.34 | 1.45 | 1.45 | 5.85% | 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 |
| 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 |