NASDAQ : NWTG
Newton Golf Company, Inc. — Price history
Consumer Discretionary · Leisure · United States
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Newton Golf Company, Inc. (NWTG) closed at 1.04 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 1.04 | 1.055 | 1.012 | 1.04 | 6,711 | +2.97% |
| 2026-10-30 | 1.065 | 1.1 | 1.01 | 1.01 | 5,480 | -5.61% |
| 2026-10-29 | 1.1 | 1.134 | 1.05 | 1.07 | 17,959 | -2.73% |
| 2026-10-28 | 1.072 | 1.11 | 1.04 | 1.1 | 60,860 | +3.77% |
| 2026-10-27 | 1.11 | 1.17 | 1.05 | 1.06 | 24,828 | -6.19% |
| 2026-10-26 | 0.91 | 1.2 | 0.8524 | 1.13 | 416,838 | +22.83% |
| 2026-10-23 | 0.89 | 0.9699 | 0.89 | 0.92 | 17,801 | +0.44% |
| 2026-10-22 | 0.9293 | 0.932 | 0.8875 | 0.916 | 10,372 | +6.02% |
| 2026-10-21 | 0.9249 | 0.9249 | 0.85 | 0.864 | 14,380 | -7.10% |
| 2026-10-20 | 0.9107 | 0.93 | 0.8987 | 0.93 | 6,412 | +0.89% |
| 2026-10-19 | 1.06 | 1.06 | 0.8634 | 0.9218 | 78,627 | -5.94% |
| 2026-10-16 | 1.02 | 1.02 | 0.95 | 0.98 | 22,258 | -1.99% |
| 2026-10-15 | 0.9499 | 1.04 | 0.9184 | 0.9999 | 697,759 | +2.10% |
| 2026-10-14 | 0.821 | 0.9793 | 0.757 | 0.9793 | 81,868 | +13.86% |
| 2026-10-13 | 1.1 | 1.1 | 0.77 | 0.8601 | 419,110 | -24.55% |
| 2026-10-12 | 1.06 | 1.22 | 1.06 | 1.14 | 85,215 | +5.56% |
| 2026-10-09 | 1.17 | 1.37 | 1.05 | 1.08 | 1,898,424 | -5.26% |
| 2026-10-08 | 1.21 | 1.21 | 1.13 | 1.14 | 30,065 | -2.56% |
| 2026-10-07 | 1.11 | 1.22 | 1.11 | 1.17 | 90,202 | +0.00% |
| 2026-10-06 | 1.11 | 1.27 | 1.08 | 1.17 | 82,077 | +3.54% |
| 2026-10-05 | 1.07 | 1.23 | 1.07 | 1.13 | 125,185 | -7.38% |
| 2026-10-02 | 1.05 | 1.22 | 1.05 | 1.22 | 152,750 | +15.09% |
| 2026-10-01 | 1.08 | 1.12 | 1 | 1.06 | 35,616 | -4.50% |
| 2026-09-30 | 1.05 | 1.12 | 0.9853 | 1.11 | 62,011 | +5.71% |
| 2026-09-29 | 0.9748 | 1.06 | 0.921 | 1.05 | 73,068 | +4.48% |
| 2026-09-28 | 1.02 | 1.028 | 0.8873 | 1.005 | 296,618 | -3.37% |
| 2026-09-25 | 1 | 1.1 | 0.96 | 1.04 | 175,243 | +8.00% |
| 2026-09-24 | 1.05 | 1.21 | 0.82 | 0.963 | 878,603 | -15.90% |
| 2026-09-23 | 1.18 | 1.18 | 1.13 | 1.145 | 17,544 | -2.14% |
| 2026-09-22 | 1.17 | 1.22 | 1.13 | 1.17 | 32,534 | +1.74% |
| 2026-09-21 | 1.17 | 1.28 | 1.1 | 1.15 | 47,048 | -1.71% |
| 2026-09-18 | 1.138 | 1.17 | 1.11 | 1.17 | 14,158 | +2.63% |
| 2026-09-17 | 1.18 | 1.18 | 1.12 | 1.14 | 7,950 | +4.59% |
| 2026-09-16 | 1.115 | 1.16 | 1.071 | 1.09 | 20,355 | -1.80% |
| 2026-09-15 | 1.12 | 1.131 | 1.04 | 1.11 | 50,218 | -5.01% |
| 2026-09-14 | 1.2 | 1.256 | 1.15 | 1.169 | 14,590 | -7.98% |
| 2026-09-11 | 1.295 | 1.295 | 1.22 | 1.27 | 9,024 | -1.55% |
| 2026-09-10 | 1.29 | 1.3 | 1.21 | 1.29 | 8,568 | +3.20% |
| 2026-09-09 | 1.291 | 1.36 | 1.25 | 1.25 | 16,693 | -3.85% |
| 2026-09-08 | 1.33 | 1.339 | 1.24 | 1.3 | 39,204 | -3.70% |
| 2026-09-04 | 1.277 | 1.35 | 1.26 | 1.35 | 22,200 | +3.87% |
| 2026-09-03 | 1.19 | 1.35 | 1.19 | 1.3 | 13,963 | +12.04% |
| 2026-09-02 | 1.16 | 1.2 | 1.15 | 1.16 | 13,192 | +0.00% |
| 2026-09-01 | 1.194 | 1.195 | 1.15 | 1.16 | 6,762 | -1.69% |
| 2026-08-31 | 1.17 | 1.22 | 1.15 | 1.18 | 10,986 | -1.67% |
| 2026-08-28 | 1.2 | 1.22 | 1.19 | 1.2 | 5,173 | -3.23% |
| 2026-08-27 | 1.24 | 1.25 | 1.2 | 1.24 | 10,251 | +0.81% |
| 2026-08-26 | 1.34 | 1.34 | 1.23 | 1.23 | 15,418 | -6.83% |
| 2026-08-25 | 1.3 | 1.344 | 1.3 | 1.32 | 19,176 | +3.32% |
| 2026-08-24 | 1.37 | 1.37 | 1.25 | 1.278 | 20,746 | -8.08% |
| 2026-08-21 | 1.39 | 1.39 | 1.325 | 1.39 | 11,637 | -2.11% |
| 2026-08-20 | 1.33 | 1.44 | 1.304 | 1.42 | 18,351 | +6.77% |
| 2026-08-19 | 1.34 | 1.39 | 1.306 | 1.33 | 16,714 | +3.10% |
| 2026-08-18 | 1.4 | 1.46 | 1.22 | 1.29 | 83,591 | -12.24% |
| 2026-08-17 | 1.4 | 1.49 | 1.275 | 1.47 | 381,396 | +10.53% |
| 2026-08-14 | 1.29 | 1.345 | 1.266 | 1.33 | 659,900 | +0.76% |
| 2026-08-13 | 1.242 | 1.35 | 1.242 | 1.32 | 41,029 | +5.60% |
| 2026-08-12 | 1.27 | 1.27 | 1.23 | 1.25 | 7,244 | +3.31% |
| 2026-08-11 | 1.19 | 1.25 | 1.142 | 1.21 | 128,207 | +6.14% |
| 2026-08-10 | 1.23 | 1.23 | 1.13 | 1.14 | 10,697 | -8.80% |
| 2026-08-07 | 1.11 | 1.25 | 1.09 | 1.25 | 52,768 | +17.92% |
| 2026-08-06 | 1.05 | 1.09 | 1.05 | 1.06 | 6,757 | +0.95% |
| 2026-08-05 | 1.1 | 1.1 | 1.05 | 1.05 | 4,998 | -2.78% |
| 2026-08-04 | 1.095 | 1.1 | 1.07 | 1.08 | 5,520 | +0.93% |
| 2026-08-03 | 1.03 | 1.115 | 1 | 1.07 | 11,201 | +0.94% |
| 2026-07-31 | 1.03 | 1.06 | 1 | 1.06 | 20,011 | +0.95% |
| 2026-07-30 | 1.08 | 1.1 | 1.05 | 1.05 | 25,869 | -3.67% |
| 2026-07-29 | 1.06 | 1.15 | 1.05 | 1.09 | 15,688 | +2.82% |
| 2026-07-28 | 1.13 | 1.13 | 1.05 | 1.06 | 6,927 | -7.01% |
| 2026-07-27 | 1.13 | 1.14 | 1.1 | 1.14 | 11,907 | +3.64% |
| 2026-07-24 | 1.15 | 1.15 | 1.063 | 1.1 | 5,478 | +0.00% |
| 2026-07-23 | 1.08 | 1.123 | 1.05 | 1.1 | 16,429 | +0.00% |
| 2026-07-22 | 1.1 | 1.11 | 1.05 | 1.1 | 7,595 | +4.75% |
| 2026-07-21 | 1.11 | 1.12 | 1.05 | 1.05 | 6,888 | -7.07% |
| 2026-07-20 | 1.12 | 1.16 | 1.072 | 1.13 | 13,625 | +4.63% |
| 2026-07-17 | 1.19 | 1.21 | 1.02 | 1.08 | 39,148 | -6.09% |
| 2026-07-16 | 1.02 | 1.2 | 1.01 | 1.15 | 146,516 | +15.00% |
| 2026-07-15 | 0.99 | 1.01 | 0.9707 | 1 | 19,058 | +3.03% |
| 2026-07-14 | 0.867 | 0.9898 | 0.86 | 0.9706 | 100,209 | +11.95% |
| 2026-07-13 | 0.8342 | 0.867 | 0.8 | 0.867 | 58,310 | +10.36% |
| 2026-07-10 | 0.824 | 0.8899 | 0.7717 | 0.7856 | 140,374 | +0.46% |
| 2026-07-09 | 0.78 | 0.89 | 0.6986 | 0.782 | 650,880 | +2.64% |
| 2026-07-08 | 0.85 | 0.85 | 0.724 | 0.7619 | 91,915 | -4.76% |
| 2026-07-07 | 0.9027 | 0.95 | 0.8 | 0.8 | 17,526 | -10.10% |
| 2026-07-06 | 0.8198 | 0.9198 | 0.7962 | 0.8899 | 139,117 | +8.52% |
| 2026-07-02 | 0.8773 | 0.8826 | 0.8 | 0.82 | 28,988 | -4.65% |
| 2026-07-01 | 0.84 | 0.8945 | 0.84 | 0.86 | 15,236 | +2.38% |
| 2026-06-30 | 0.9676 | 1 | 0.81 | 0.84 | 109,020 | -12.56% |
| 2026-06-29 | 1 | 1.025 | 0.9607 | 0.9607 | 69,356 | -4.88% |
| 2026-06-26 | 1.01 | 1.03 | 1.01 | 1.01 | 2,628 | -0.98% |
| 2026-06-25 | 1.05 | 1.06 | 1.012 | 1.02 | 16,795 | -0.97% |
| 2026-06-24 | 1.03 | 1.06 | 1.03 | 1.03 | 11,289 | -2.83% |
| 2026-06-23 | 1.05 | 1.07 | 0.9801 | 1.06 | 21,413 | +0.95% |
| 2026-06-22 | 0.96 | 1.05 | 0.94 | 1.05 | 140,738 | +1.94% |
| 2026-06-18 | 1.04 | 1.1 | 1.03 | 1.03 | 42,738 | -0.96% |
| 2026-06-17 | 1.01 | 1.06 | 1.01 | 1.04 | 11,010 | +2.97% |
| 2026-06-16 | 1.02 | 1.03 | 1.01 | 1.01 | 13,040 | -0.98% |
| 2026-06-15 | 1.02 | 1.047 | 0.99 | 1.02 | 10,011 | +2.00% |
| 2026-06-12 | 1.06 | 1.08 | 0.9555 | 1 | 51,372 | +0.60% |
| 2026-06-11 | 1.03 | 1.03 | 0.953 | 0.994 | 32,329 | -2.55% |
| 2026-06-10 | 1 | 1.05 | 0.9543 | 1.02 | 26,483 | +2.51% |
| 2026-06-09 | 1.02 | 1.035 | 0.99 | 0.995 | 6,530 | -1.49% |
| 2026-06-08 | 0.9898 | 1.039 | 0.9898 | 1.01 | 16,214 | +0.00% |
| 2026-06-05 | 1.02 | 1.04 | 1.01 | 1.01 | 17,184 | -1.94% |
| 2026-06-04 | 1.035 | 1.07 | 1 | 1.03 | 14,686 | +0.98% |
| 2026-06-03 | 1 | 1.05 | 1 | 1.02 | 52,758 | +4.08% |
| 2026-06-02 | 1.01 | 1.02 | 0.97 | 0.98 | 38,450 | -3.92% |
| 2026-06-01 | 1.03 | 1.04 | 1.02 | 1.02 | 34,734 | +0.00% |
| 2026-05-29 | 0.979 | 1.02 | 0.9003 | 1.02 | 55,361 | -0.97% |
| 2026-05-28 | 0.887 | 1.1 | 0.8613 | 1.03 | 191,235 | +15.70% |
| 2026-05-27 | 0.8505 | 0.9 | 0.8505 | 0.8902 | 27,849 | -1.09% |
| 2026-05-26 | 0.9 | 0.9399 | 0.88 | 0.9 | 42,760 | -1.10% |
| 2026-05-22 | 0.95 | 0.9583 | 0.91 | 0.91 | 51,682 | -4.21% |
| 2026-05-21 | 1.04 | 1.04 | 0.9265 | 0.95 | 27,180 | +0.00% |
| 2026-05-20 | 0.962 | 1.04 | 0.95 | 0.95 | 120,877 | -7.77% |
| 2026-05-19 | 0.96 | 1.06 | 0.92 | 1.03 | 104,335 | +5.64% |
| 2026-05-18 | 1 | 1.016 | 0.92 | 0.975 | 70,831 | -10.55% |
| 2026-05-15 | 1.07 | 1.11 | 1 | 1.09 | 97,342 | -1.80% |
| 2026-05-14 | 1.17 | 1.17 | 1.073 | 1.11 | 44,895 | +0.00% |
| 2026-05-13 | 1.17 | 1.17 | 1.1 | 1.11 | 30,008 | -4.31% |