Newton Golf (NWTG)
NASDAQ: NWTG
· Real-Time Price · USD
1.85
-0.05 (-2.63%)
At close: Sep 25, 2025, 3:58 PM
1.79
-3.25%
After-hours: Sep 25, 2025, 04:31 PM EDT
NWTG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2025 | 2.00 | 2.00 | 1.84 | 1.90 | 1.90 | -3.06% | 158,487 |
| 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 |
| Sep 18, 2025 | 1.98 | 1.99 | 1.88 | 1.98 | 1.98 | 1.54% | 68,400 |
| Sep 17, 2025 | 2.02 | 2.06 | 1.90 | 1.95 | 1.95 | -3.47% | 127,900 |
| Sep 16, 2025 | 1.88 | 2.07 | 1.88 | 2.02 | 2.02 | 4.66% | 265,500 |
| Sep 15, 2025 | 1.93 | 1.97 | 1.86 | 1.93 | 1.93 | 3.76% | 146,500 |
| Sep 12, 2025 | 1.81 | 1.86 | 1.71 | 1.86 | 1.86 | 0.00% | 250,400 |
| Sep 11, 2025 | 1.89 | 1.93 | 1.85 | 1.86 | 1.86 | -4.12% | 75,100 |
| Sep 10, 2025 | 1.86 | 2.05 | 1.85 | 1.94 | 1.94 | 4.30% | 268,400 |
| Sep 9, 2025 | 1.78 | 1.87 | 1.78 | 1.86 | 1.86 | 2.20% | 64,300 |
| Sep 8, 2025 | 1.83 | 1.89 | 1.80 | 1.82 | 1.82 | -1.09% | 37,200 |
| Sep 5, 2025 | 1.71 | 1.84 | 1.70 | 1.84 | 1.84 | 4.55% | 79,900 |
| Sep 4, 2025 | 1.77 | 1.83 | 1.70 | 1.76 | 1.76 | -0.56% | 56,400 |
| Sep 3, 2025 | 1.79 | 1.84 | 1.75 | 1.77 | 1.77 | -2.75% | 65,100 |
| Sep 2, 2025 | 1.97 | 1.97 | 1.71 | 1.82 | 1.82 | -7.61% | 227,600 |
| Aug 29, 2025 | 1.85 | 2.06 | 1.85 | 1.97 | 1.97 | 4.79% | 355,100 |
| Aug 28, 2025 | 1.88 | 1.90 | 1.84 | 1.88 | 1.88 | 2.17% | 42,200 |
| Aug 27, 2025 | 1.77 | 1.98 | 1.77 | 1.84 | 1.84 | 2.79% | 235,900 |