Newton Golf Company, Inc. (NWTG)
NASDAQ: NWTG · Real-Time Price · USD
1.610
-0.190 (-10.56%)
At close: Aug 15, 2025, 4:00 PM
1.700
+0.090 (5.59%)
After-hours: Aug 15, 2025, 7:45 PM EDT
Newton Golf Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 1.79 | 1.79 | 1.59 | 1.61 | 1.61 | -10.56% | 211,181 |
| Aug 14, 2025 | 1.94 | 2.00 | 1.61 | 1.80 | 1.80 | -8.63% | 441,341 |
| Aug 13, 2025 | 1.90 | 1.99 | 1.82 | 1.97 | 1.97 | 6.20% | 230,071 |
| Aug 12, 2025 | 1.76 | 1.88 | 1.76 | 1.86 | 1.86 | 3.06% | 89,039 |
| Aug 11, 2025 | 1.80 | 1.87 | 1.74 | 1.80 | 1.80 | - | 76,986 |
| Aug 8, 2025 | 1.82 | 1.86 | 1.75 | 1.80 | 1.80 | - | 81,803 |
| Aug 7, 2025 | 1.93 | 1.97 | 1.75 | 1.80 | 1.80 | -6.74% | 121,715 |
| Aug 6, 2025 | 2.05 | 2.05 | 1.86 | 1.93 | 1.93 | -2.53% | 141,503 |
| Aug 5, 2025 | 1.81 | 2.23 | 1.81 | 1.98 | 1.98 | 6.45% | 348,033 |
| Aug 4, 2025 | 1.89 | 1.89 | 1.81 | 1.86 | 1.86 | -1.59% | 20,065 |
| Aug 1, 2025 | 1.79 | 1.89 | 1.76 | 1.89 | 1.89 | 3.28% | 76,842 |
| Jul 31, 2025 | 1.83 | 1.85 | 1.69 | 1.83 | 1.83 | -0.54% | 110,251 |
| Jul 30, 2025 | 1.85 | 1.94 | 1.81 | 1.84 | 1.84 | -2.13% | 107,278 |
| Jul 29, 2025 | 1.97 | 2.02 | 1.81 | 1.88 | 1.88 | -2.84% | 129,451 |
| Jul 28, 2025 | 1.82 | 2.00 | 1.77 | 1.94 | 1.94 | 8.10% | 244,350 |
| Jul 25, 2025 | 1.67 | 1.81 | 1.67 | 1.79 | 1.79 | 6.55% | 126,061 |
| Jul 24, 2025 | 1.88 | 1.88 | 1.65 | 1.68 | 1.68 | -11.11% | 204,668 |
| Jul 23, 2025 | 1.87 | 1.94 | 1.77 | 1.89 | 1.89 | -0.53% | 279,254 |
| Jul 22, 2025 | 1.62 | 1.94 | 1.61 | 1.90 | 1.90 | 15.85% | 421,650 |
| Jul 21, 2025 | 1.50 | 1.65 | 1.50 | 1.64 | 1.64 | 9.33% | 175,547 |
| Jul 18, 2025 | 1.47 | 1.65 | 1.46 | 1.50 | 1.50 | 2.04% | 226,257 |
| Jul 17, 2025 | 1.45 | 1.50 | 1.41 | 1.47 | 1.47 | - | 174,323 |
| Jul 16, 2025 | 1.43 | 1.49 | 1.38 | 1.47 | 1.47 | 5.00% | 120,664 |
| Jul 15, 2025 | 1.44 | 1.47 | 1.40 | 1.40 | 1.40 | -4.11% | 99,340 |
| Jul 14, 2025 | 1.44 | 1.47 | 1.43 | 1.46 | 1.46 | -1.35% | 44,851 |
| Jul 11, 2025 | 1.48 | 1.48 | 1.42 | 1.48 | 1.48 | 2.07% | 117,205 |
| Jul 10, 2025 | 1.45 | 1.49 | 1.42 | 1.45 | 1.45 | -1.36% | 42,170 |
| Jul 9, 2025 | 1.47 | 1.51 | 1.40 | 1.47 | 1.47 | 0.68% | 84,970 |
| Jul 8, 2025 | 1.50 | 1.55 | 1.42 | 1.46 | 1.46 | -2.67% | 107,981 |
| Jul 7, 2025 | 1.51 | 1.57 | 1.50 | 1.50 | 1.50 | -5.06% | 75,085 |
| Jul 3, 2025 | 1.55 | 1.65 | 1.55 | 1.58 | 1.58 | 0.64% | 77,651 |
| Jul 2, 2025 | 1.46 | 1.60 | 1.44 | 1.57 | 1.57 | 9.03% | 174,834 |
| Jul 1, 2025 | 1.48 | 1.48 | 1.37 | 1.44 | 1.44 | -2.37% | 96,043 |
| Jun 30, 2025 | 1.45 | 1.50 | 1.43 | 1.48 | 1.48 | 1.72% | 97,532 |
| Jun 27, 2025 | 1.51 | 1.52 | 1.37 | 1.45 | 1.45 | -3.33% | 119,946 |
| Jun 26, 2025 | 1.51 | 1.54 | 1.48 | 1.50 | 1.50 | -1.32% | 79,731 |
| Jun 25, 2025 | 1.57 | 1.58 | 1.43 | 1.52 | 1.52 | -3.80% | 152,367 |
| Jun 24, 2025 | 1.52 | 1.60 | 1.50 | 1.58 | 1.58 | 3.27% | 68,718 |
| Jun 23, 2025 | 1.58 | 1.60 | 1.52 | 1.53 | 1.53 | -1.92% | 61,281 |
| Jun 20, 2025 | 1.55 | 1.65 | 1.55 | 1.56 | 1.56 | -0.64% | 120,781 |
| Jun 18, 2025 | 1.51 | 1.59 | 1.51 | 1.57 | 1.57 | 1.29% | 81,505 |
| Jun 17, 2025 | 1.60 | 1.60 | 1.51 | 1.55 | 1.55 | -1.27% | 79,256 |
| Jun 16, 2025 | 1.52 | 1.60 | 1.47 | 1.57 | 1.57 | 2.61% | 128,191 |
| Jun 13, 2025 | 1.60 | 1.61 | 1.52 | 1.53 | 1.53 | -5.56% | 109,143 |
| Jun 12, 2025 | 1.65 | 1.68 | 1.60 | 1.62 | 1.62 | -2.41% | 84,314 |
| Jun 11, 2025 | 1.70 | 1.72 | 1.65 | 1.66 | 1.66 | -1.19% | 74,441 |
| Jun 10, 2025 | 1.73 | 1.73 | 1.61 | 1.68 | 1.68 | -2.89% | 124,734 |
| Jun 9, 2025 | 1.66 | 1.76 | 1.63 | 1.73 | 1.73 | 4.85% | 166,326 |
| Jun 6, 2025 | 1.62 | 1.67 | 1.62 | 1.65 | 1.65 | 0.61% | 85,201 |
| Jun 5, 2025 | 1.67 | 1.70 | 1.62 | 1.64 | 1.64 | -2.67% | 102,032 |