Newton Golf (NWTG)
NASDAQ: NWTG
· Real-Time Price · USD
1.62
-0.18 (-10.00%)
At close: Aug 15, 2025, 3:59 PM
1.70
4.94%
After-hours: Aug 15, 2025, 07:45 PM EDT
NWTG 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% | 211,174 |
| Aug 14, 2025 | 1.94 | 2.00 | 1.61 | 1.80 | 1.80 | -8.63% | 441,300 |
| Aug 13, 2025 | 1.90 | 1.99 | 1.82 | 1.97 | 1.97 | 5.91% | 230,000 |
| Aug 12, 2025 | 1.76 | 1.88 | 1.76 | 1.86 | 1.86 | 3.33% | 88,400 |
| Aug 11, 2025 | 1.80 | 1.87 | 1.74 | 1.80 | 1.80 | 0.00% | 77,000 |
| Aug 8, 2025 | 1.82 | 1.86 | 1.75 | 1.80 | 1.80 | 0.00% | 81,800 |
| Aug 7, 2025 | 1.93 | 1.97 | 1.75 | 1.80 | 1.80 | -6.74% | 121,600 |
| Aug 6, 2025 | 2.05 | 2.05 | 1.86 | 1.93 | 1.93 | -2.53% | 141,400 |
| Aug 5, 2025 | 1.81 | 2.23 | 1.81 | 1.98 | 1.98 | 6.45% | 348,000 |
| Aug 4, 2025 | 1.89 | 1.89 | 1.81 | 1.86 | 1.86 | -1.59% | 20,100 |
| Aug 1, 2025 | 1.79 | 1.89 | 1.76 | 1.89 | 1.89 | 3.28% | 76,800 |
| Jul 31, 2025 | 1.83 | 1.85 | 1.69 | 1.83 | 1.83 | -0.54% | 110,100 |
| Jul 30, 2025 | 1.85 | 1.94 | 1.81 | 1.84 | 1.84 | -2.13% | 107,300 |
| Jul 29, 2025 | 1.97 | 2.02 | 1.81 | 1.88 | 1.88 | -2.59% | 129,100 |
| Jul 28, 2025 | 1.82 | 2.00 | 1.77 | 1.93 | 1.93 | 7.82% | 244,400 |
| Jul 25, 2025 | 1.67 | 1.81 | 1.67 | 1.79 | 1.79 | 6.55% | 126,100 |
| Jul 24, 2025 | 1.88 | 1.88 | 1.65 | 1.68 | 1.68 | -11.11% | 204,700 |
| Jul 23, 2025 | 1.87 | 1.94 | 1.77 | 1.89 | 1.89 | -0.53% | 279,300 |
| Jul 22, 2025 | 1.62 | 1.94 | 1.61 | 1.90 | 1.90 | 15.85% | 421,700 |
| Jul 21, 2025 | 1.50 | 1.65 | 1.50 | 1.64 | 1.64 | 9.33% | 175,200 |