Newton Golf (NWTG)
NASDAQ: NWTG
· Real-Time Price · USD
1.83
0.02 (1.10%)
At close: Oct 17, 2025, 3:59 PM
1.83
-0.09%
After-hours: Oct 17, 2025, 04:06 PM EDT
NWTG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2025 | 1.85 | 1.86 | 1.77 | 1.79 | 1.79 | -3.76% | 65,616 |
| Oct 15, 2025 | 1.78 | 1.87 | 1.78 | 1.86 | 1.86 | 0.54% | 72,500 |
| Oct 14, 2025 | 1.80 | 1.88 | 1.76 | 1.85 | 1.85 | 1.65% | 56,447 |
| Oct 13, 2025 | 1.85 | 1.88 | 1.76 | 1.82 | 1.82 | 1.68% | 29,400 |
| Oct 10, 2025 | 1.86 | 1.90 | 1.78 | 1.79 | 1.79 | -5.79% | 97,000 |
| Oct 9, 2025 | 1.84 | 1.93 | 1.82 | 1.90 | 1.90 | -0.52% | 137,700 |
| Oct 8, 2025 | 1.77 | 1.91 | 1.75 | 1.91 | 1.91 | 7.91% | 137,500 |
| Oct 7, 2025 | 1.75 | 1.82 | 1.72 | 1.77 | 1.77 | -0.56% | 72,334 |
| Oct 6, 2025 | 1.79 | 1.80 | 1.72 | 1.78 | 1.78 | -2.20% | 110,018 |
| Oct 3, 2025 | 1.79 | 1.97 | 1.78 | 1.82 | 1.82 | -0.55% | 157,300 |
| Oct 2, 2025 | 1.77 | 1.85 | 1.75 | 1.83 | 1.83 | 2.81% | 72,300 |
| Oct 1, 2025 | 1.75 | 1.80 | 1.72 | 1.78 | 1.78 | 1.71% | 70,100 |
| Sep 30, 2025 | 1.70 | 1.76 | 1.65 | 1.75 | 1.75 | 1.74% | 73,500 |
| Sep 29, 2025 | 1.73 | 1.80 | 1.63 | 1.72 | 1.72 | -0.58% | 146,800 |
| Sep 26, 2025 | 1.85 | 1.87 | 1.70 | 1.73 | 1.73 | -6.49% | 118,000 |
| Sep 25, 2025 | 1.90 | 1.91 | 1.76 | 1.85 | 1.85 | -2.63% | 87,912 |
| Sep 24, 2025 | 2.00 | 2.00 | 1.84 | 1.90 | 1.90 | -3.06% | 159,800 |
| Sep 23, 2025 | 1.93 | 2.07 | 1.90 | 1.96 | 1.96 | 0.51% | 419,900 |
| Sep 22, 2025 | 2.03 | 2.03 | 1.90 | 1.95 | 1.95 | -2.99% | 94,200 |
| Sep 19, 2025 | 1.93 | 2.04 | 1.88 | 2.01 | 2.01 | 1.52% | 123,000 |
Page 1 of 28