Newton Golf Company, Inc. NWTG
NASDAQ · United States · Consumer Durables
$1.110.00 (0.00%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $1.11 | 0.00% | $1.05 | $1.11 | $1.01 | 17.79K |
| 2026-09-30 | $1.11 | +5.71% | $1.05 | $1.12 | $0.99 | 61.30K |
| 2026-09-29 | $1.05 | +4.48% | $0.98 | $1.06 | $0.92 | 70.40K |
| 2026-09-28 | $1.00 | -3.37% | $1.02 | $1.03 | $0.89 | 296.10K |
| 2026-09-25 | $1.04 | +8.00% | $1.00 | $1.10 | $0.96 | 175.20K |
| 2026-09-24 | $0.96 | -15.90% | $1.05 | $1.21 | $0.82 | 872.10K |
| 2026-09-23 | $1.14 | -2.14% | $1.18 | $1.18 | $1.13 | 17.10K |
| 2026-09-22 | $1.17 | +1.74% | $1.17 | $1.22 | $1.13 | 32.50K |
| 2026-09-21 | $1.15 | -1.71% | $1.17 | $1.28 | $1.10 | 47.00K |
| 2026-09-18 | $1.17 | +2.63% | $1.14 | $1.17 | $1.11 | 14.20K |
| 2026-09-17 | $1.14 | +4.59% | $1.18 | $1.18 | $1.12 | 7.90K |
| 2026-09-16 | $1.09 | -1.80% | $1.12 | $1.16 | $1.07 | 20.30K |
| 2026-09-15 | $1.11 | -5.05% | $1.12 | $1.13 | $1.04 | 50.00K |
| 2026-09-14 | $1.17 | -7.95% | $1.20 | $1.26 | $1.15 | 14.60K |
| 2026-09-11 | $1.27 | -1.55% | $1.29 | $1.29 | $1.22 | 9.00K |
| 2026-09-10 | $1.29 | +3.20% | $1.29 | $1.30 | $1.21 | 8.60K |
| 2026-09-09 | $1.25 | -3.85% | $1.29 | $1.36 | $1.25 | 16.70K |
| 2026-09-08 | $1.30 | -3.70% | $1.33 | $1.34 | $1.24 | 39.00K |
| 2026-09-04 | $1.35 | +3.85% | $1.28 | $1.35 | $1.26 | 21.70K |
| 2026-09-03 | $1.30 | +12.07% | $1.19 | $1.35 | $1.19 | 13.90K |
| 2026-09-02 | $1.16 | 0.00% | $1.16 | $1.20 | $1.15 | 13.20K |
| 2026-09-01 | $1.16 | -1.69% | $1.19 | $1.20 | $1.15 | 6.80K |
| 2026-08-31 | $1.18 | -1.67% | $1.17 | $1.22 | $1.15 | 11.00K |
| 2026-08-28 | $1.20 | -3.23% | $1.20 | $1.22 | $1.19 | 4.70K |
| 2026-08-27 | $1.24 | +0.81% | $1.24 | $1.25 | $1.20 | 10.20K |
| 2026-08-26 | $1.23 | -6.82% | $1.34 | $1.34 | $1.23 | 15.30K |
| 2026-08-25 | $1.32 | +3.29% | $1.30 | $1.34 | $1.30 | 19.20K |
| 2026-08-24 | $1.28 | -8.06% | $1.37 | $1.37 | $1.25 | 20.60K |
| 2026-08-21 | $1.39 | -2.11% | $1.39 | $1.39 | $1.33 | 11.60K |
| 2026-08-20 | $1.42 | +6.77% | $1.33 | $1.44 | $1.30 | 18.40K |
| 2026-08-19 | $1.33 | +3.10% | $1.34 | $1.39 | $1.31 | 16.50K |
| 2026-08-18 | $1.29 | -12.24% | $1.40 | $1.46 | $1.22 | 83.60K |
| 2026-08-17 | $1.47 | +10.53% | $1.40 | $1.49 | $1.27 | 381.40K |
| 2026-08-14 | $1.33 | +0.76% | $1.29 | $1.35 | $1.27 | 659.90K |
| 2026-08-13 | $1.32 | +5.60% | $1.24 | $1.35 | $1.24 | 41.00K |
| 2026-08-12 | $1.25 | +3.31% | $1.27 | $1.27 | $1.23 | 7.20K |
| 2026-08-11 | $1.21 | +6.14% | $1.19 | $1.25 | $1.14 | 128.20K |
| 2026-08-10 | $1.14 | -8.80% | $1.23 | $1.23 | $1.13 | 10.70K |
| 2026-08-07 | $1.25 | +17.92% | $1.11 | $1.25 | $1.09 | 52.70K |
| 2026-08-06 | $1.06 | +0.95% | $1.05 | $1.09 | $1.05 | 6.50K |
| 2026-08-05 | $1.05 | -2.78% | $1.10 | $1.10 | $1.05 | 5.00K |
| 2026-08-04 | $1.08 | +0.93% | $1.10 | $1.10 | $1.07 | 5.50K |
| 2026-08-03 | $1.07 | +0.94% | $1.03 | $1.12 | $1.00 | 11.20K |
| 2026-07-31 | $1.06 | +0.95% | $1.03 | $1.06 | $1.00 | 20.00K |
| 2026-07-30 | $1.05 | -3.67% | $1.08 | $1.10 | $1.05 | 25.90K |
| 2026-07-29 | $1.09 | +2.83% | $1.06 | $1.15 | $1.05 | 15.70K |
| 2026-07-28 | $1.06 | -7.02% | $1.13 | $1.13 | $1.05 | 6.90K |
| 2026-07-27 | $1.14 | +3.64% | $1.13 | $1.14 | $1.10 | 11.30K |
| 2026-07-24 | $1.10 | 0.00% | $1.15 | $1.15 | $1.06 | 5.40K |
| 2026-07-23 | $1.10 | 0.00% | $1.08 | $1.12 | $1.05 | 16.40K |
| 2026-07-22 | $1.10 | +4.76% | $1.10 | $1.11 | $1.05 | 7.60K |
| 2026-07-21 | $1.05 | -7.08% | $1.11 | $1.12 | $1.05 | 6.80K |
| 2026-07-20 | $1.13 | +4.63% | $1.12 | $1.16 | $1.07 | 13.60K |
| 2026-07-17 | $1.08 | -6.09% | $1.19 | $1.21 | $1.02 | 39.10K |
| 2026-07-16 | $1.15 | +15.00% | $1.02 | $1.20 | $1.01 | 146.50K |
| 2026-07-15 | $1.00 | +2.99% | $0.99 | $1.01 | $0.97 | 19.00K |
| 2026-07-14 | $0.97 | +12.00% | $0.87 | $0.99 | $0.86 | 100.20K |
| 2026-07-13 | $0.87 | +10.31% | $0.83 | $0.87 | $0.80 | 58.30K |
| 2026-07-10 | $0.79 | +0.51% | $0.82 | $0.89 | $0.77 | 140.40K |
| 2026-07-09 | $0.78 | +2.62% | $0.78 | $0.89 | $0.70 | 650.80K |
| 2026-07-08 | $0.76 | -4.75% | $0.85 | $0.85 | $0.72 | 91.90K |
| 2026-07-07 | $0.80 | -10.11% | $0.90 | $0.95 | $0.80 | 17.50K |
| 2026-07-06 | $0.89 | +8.54% | $0.82 | $0.92 | $0.80 | 138.70K |
| 2026-07-02 | $0.82 | -4.65% | $0.88 | $0.88 | $0.80 | 29.00K |
| 2026-07-01 | $0.86 | +2.38% | $0.84 | $0.89 | $0.84 | 15.20K |
| 2026-06-30 | $0.84 | -12.59% | $0.97 | $1.00 | $0.81 | 109.00K |
| 2026-06-29 | $0.96 | -4.85% | $1.00 | $1.02 | $0.96 | 69.40K |
| 2026-06-26 | $1.01 | -0.98% | $1.01 | $1.03 | $1.01 | 2.60K |
| 2026-06-25 | $1.02 | -0.97% | $1.05 | $1.06 | $1.01 | 16.80K |
| 2026-06-24 | $1.03 | -2.83% | $1.03 | $1.06 | $1.03 | 11.30K |
| 2026-06-23 | $1.06 | +0.95% | $1.05 | $1.07 | $0.98 | 21.40K |
| 2026-06-22 | $1.05 | +1.94% | $0.96 | $1.05 | $0.94 | 140.70K |
| 2026-06-18 | $1.03 | -0.96% | $1.04 | $1.10 | $1.03 | 42.70K |
| 2026-06-17 | $1.04 | +2.97% | $1.01 | $1.06 | $1.01 | 11.00K |
| 2026-06-16 | $1.01 | -0.98% | $1.02 | $1.03 | $1.01 | 13.00K |
| 2026-06-15 | $1.02 | +2.00% | $1.02 | $1.05 | $0.99 | 10.00K |
| 2026-06-12 | $1.00 | +0.60% | $1.06 | $1.08 | $0.96 | 51.40K |
| 2026-06-11 | $0.99 | -2.55% | $1.03 | $1.03 | $0.95 | 32.20K |
| 2026-06-10 | $1.02 | +2.51% | $1.00 | $1.05 | $0.95 | 26.40K |
| 2026-06-09 | $1.00 | -1.49% | $1.02 | $1.03 | $0.99 | 6.50K |
| 2026-06-08 | $1.01 | 0.00% | $0.99 | $1.04 | $0.99 | 15.90K |
| 2026-06-05 | $1.01 | -1.94% | $1.02 | $1.04 | $1.01 | 17.20K |
| 2026-06-04 | $1.03 | +0.98% | $1.03 | $1.07 | $1.00 | 14.50K |
| 2026-06-03 | $1.02 | +4.08% | $1.00 | $1.05 | $1.00 | 52.70K |
| 2026-06-02 | $0.98 | -3.92% | $1.01 | $1.02 | $0.97 | 38.50K |
| 2026-06-01 | $1.02 | 0.00% | $1.03 | $1.04 | $1.02 | 34.70K |
| 2026-05-29 | $1.02 | -0.97% | $0.98 | $1.02 | $0.90 | 54.20K |
| 2026-05-28 | $1.03 | +15.73% | $0.89 | $1.10 | $0.86 | 191.20K |
| 2026-05-27 | $0.89 | -1.11% | $0.85 | $0.90 | $0.85 | 27.60K |
| 2026-05-26 | $0.90 | -1.10% | $0.90 | $0.94 | $0.88 | 42.20K |