Newton Golf (NWTG)
1.51
-0.22 (-12.72%)
At close: Mar 28, 2025, 1:09 PM
NWTG Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2025 | 1.74 | 1.83 | 1.65 | 1.73 | -0.10 | -5.46% | 583,945 |
| Mar 26, 2025 | 1.63 | 1.95 | 1.63 | 1.83 | 0.18 | 10.91% | 12,603,200 |
| Mar 25, 2025 | 1.77 | 1.80 | 1.60 | 1.65 | -0.08 | -4.62% | 556,000 |
| Mar 24, 2025 | 1.85 | 1.85 | 1.72 | 1.73 | -0.12 | -6.49% | 720,600 |
| Mar 21, 2025 | 2.05 | 2.17 | 1.76 | 1.85 | -0.16 | -7.96% | 835,600 |
| Mar 20, 2025 | 2.10 | 2.35 | 2.00 | 2.01 | -0.23 | -10.27% | 384,600 |
| Mar 19, 2025 | 2.08 | 2.33 | 1.92 | 2.24 | -0.02 | -0.88% | 922,800 |
| Mar 18, 2025 | 1.97 | 2.39 | 1.70 | 2.26 | 0.28 | 14.14% | 1,920,200 |
| Mar 17, 2025 | 2.06 | 2.67 | 1.76 | 1.98 | -1.02 | -34.00% | 2,695,000 |
| Mar 14, 2025 | 3.60 | 3.72 | 2.70 | 3.00 | -1.20 | -28.57% | 1,611,650 |
| Mar 13, 2025 | 5.73 | 6.42 | 3.99 | 4.20 | 0.96 | 29.63% | 12,193,133 |
| Mar 12, 2025 | 3.15 | 4.11 | 3.15 | 3.24 | 0.03 | 0.93% | 768,740 |
| Mar 11, 2025 | 3.60 | 3.63 | 2.70 | 3.21 | -1.59 | -33.13% | 1,212,800 |
| Mar 10, 2025 | 5.31 | 5.40 | 4.65 | 4.80 | -0.51 | -9.60% | 254,937 |
| Mar 7, 2025 | 5.31 | 5.40 | 4.95 | 5.31 | 0.00 | 0.00% | 356,927 |
| Mar 6, 2025 | 5.40 | 6.06 | 4.80 | 5.31 | 0.06 | 1.14% | 803,650 |
| Mar 5, 2025 | 4.56 | 6.30 | 4.47 | 5.25 | 0.69 | 15.13% | 3,080,337 |
| Mar 4, 2025 | 3.72 | 5.19 | 3.36 | 4.56 | -1.14 | -20.00% | 2,327,917 |
| Mar 3, 2025 | 3.90 | 7.20 | 3.06 | 5.70 | -0.57 | -9.09% | 5,383,883 |
| Feb 28, 2025 | 6.60 | 7.95 | 6.00 | 6.27 | -5.91 | -48.52% | 1,940,470 |
| Feb 27, 2025 | 15.72 | 18.60 | 12.00 | 12.18 | -9.78 | -44.54% | 656,417 |
| Feb 26, 2025 | 18.93 | 22.02 | 18.21 | 21.96 | 2.31 | 11.76% | 152,537 |
| Feb 25, 2025 | 21.90 | 22.20 | 18.30 | 19.65 | -2.61 | -11.73% | 74,923 |
| Feb 24, 2025 | 21.69 | 26.67 | 20.52 | 22.26 | 2.37 | 11.92% | 155,900 |
| Feb 21, 2025 | 23.10 | 24.45 | 18.51 | 19.89 | -4.14 | -17.23% | 201,603 |
| Feb 20, 2025 | 24.18 | 27.27 | 23.25 | 24.03 | -1.23 | -4.87% | 84,017 |
| Feb 19, 2025 | 24.81 | 27.60 | 22.20 | 25.26 | 0.06 | 0.24% | 108,290 |
| Feb 18, 2025 | 28.65 | 31.80 | 22.20 | 25.20 | -1.44 | -5.41% | 226,713 |
| Feb 14, 2025 | 18.90 | 40.20 | 17.01 | 26.64 | 8.79 | 49.24% | 4,380,850 |
| Feb 13, 2025 | 19.50 | 22.20 | 16.98 | 17.85 | -4.29 | -19.38% | 135,363 |
| Feb 12, 2025 | 15.45 | 25.50 | 13.80 | 22.14 | 10.17 | 84.96% | 2,432,590 |
| Feb 11, 2025 | 12.21 | 12.51 | 10.50 | 11.97 | -0.33 | -2.68% | 58,847 |
| Feb 10, 2025 | 15.00 | 15.60 | 11.13 | 12.30 | -1.68 | -12.02% | 118,757 |
| Feb 7, 2025 | 16.80 | 17.04 | 13.50 | 13.98 | -3.42 | -19.66% | 89,743 |
| Feb 6, 2025 | 19.50 | 19.83 | 17.07 | 17.40 | -2.88 | -14.20% | 66,460 |
| Feb 5, 2025 | 17.85 | 22.14 | 16.89 | 20.28 | 2.25 | 12.48% | 96,373 |
| Feb 4, 2025 | 19.47 | 20.67 | 16.80 | 18.03 | -1.17 | -6.09% | 86,603 |
| Feb 3, 2025 | 17.40 | 22.35 | 16.20 | 19.20 | 2.37 | 14.08% | 335,793 |
| Jan 31, 2025 | 23.40 | 23.64 | 15.96 | 16.83 | -10.20 | -37.74% | 243,287 |
| Jan 30, 2025 | 23.10 | 32.70 | 21.90 | 27.03 | 9.33 | 52.71% | 4,315,640 |
| Jan 29, 2025 | 13.50 | 18.84 | 10.32 | 17.70 | 6.30 | 55.26% | 1,740,697 |
| Jan 28, 2025 | 9.00 | 11.97 | 8.40 | 11.40 | 2.70 | 31.03% | 208,240 |
| Jan 27, 2025 | 9.30 | 9.30 | 8.34 | 8.70 | -0.63 | -6.75% | 45,850 |
| Jan 24, 2025 | 8.70 | 9.45 | 8.70 | 9.33 | 0.36 | 4.01% | 9,640 |
| Jan 23, 2025 | 9.06 | 9.60 | 8.46 | 8.97 | -0.75 | -7.72% | 9,827 |
| Jan 22, 2025 | 8.85 | 9.84 | 8.85 | 9.72 | 1.02 | 11.72% | 34,397 |
| Jan 21, 2025 | 8.85 | 8.97 | 8.13 | 8.70 | 0.12 | 1.40% | 11,110 |
| Jan 17, 2025 | 8.91 | 9.24 | 8.40 | 8.58 | -0.27 | -3.05% | 15,000 |
| Jan 16, 2025 | 8.61 | 9.54 | 8.61 | 8.85 | 0.24 | 2.79% | 29,687 |
| Jan 15, 2025 | 9.00 | 9.15 | 8.25 | 8.61 | -0.24 | -2.71% | 14,903 |