Newton Golf Company, Inc. (NWTG)
NASDAQ: NWTG · Real-Time Price · USD
1.290
+0.050 (4.03%)
Apr 28, 2026, 4:00 PM EDT - Market closed
Newton Golf Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 | 1.91% | 7,834 |
| 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% | 68,710 |
| 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 |
| 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 |