Newton Golf Company - NWTG - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 12, 2025	1.28	1.34	1.34	1.38	1.28	82,400
November 11, 2025	1.28	1.32	1.32	1.34	1.28	46,600
November 10, 2025	1.35	1.3	1.3	1.35	1.27	32,200
November 07, 2025	1.33	1.33	1.33	1.34	1.25	46,300
November 06, 2025	1.36	1.34	1.34	1.36	1.34	15,440
November 05, 2025	1.41	1.35	1.35	1.41	1.34	30,300
November 04, 2025	1.36	1.33	1.33	1.43	1.25	129,944
November 03, 2025	1.55	1.42	1.42	1.55	1.38	52,200
October 31, 2025	1.51	1.54	1.54	1.59	1.45	28,600
October 30, 2025	1.47	1.49	1.49	1.51	1.42	24,000
October 29, 2025	1.43	1.47	1.47	1.48	1.4	64,200
October 28, 2025	1.44	1.44	1.44	1.51	1.41	67,800
October 27, 2025	1.48	1.42	1.42	1.53	1.4	395,500
October 24, 2025	1.73	1.75	1.75	1.76	1.73	13,342
October 23, 2025	1.68	1.72	1.72	1.75	1.68	31,600
October 22, 2025	1.75	1.72	1.72	1.79	1.69	73,100
October 21, 2025	1.77	1.78	1.78	1.82	1.75	46,779
October 20, 2025	1.82	1.83	1.83	1.87	1.81	20,534
October 17, 2025	1.75	1.83	1.83	1.84	1.75	44,240
October 16, 2025	1.86	1.79	1.79	1.86	1.77	66,300
October 15, 2025	1.78	1.86	1.86	1.87	1.78	72,500
October 14, 2025	1.8	1.85	1.85	1.88	1.76	56,447
October 13, 2025	1.85	1.82	1.82	1.88	1.76	29,400
October 10, 2025	1.86	1.79	1.79	1.9	1.78	96,100
October 09, 2025	1.84	1.9	1.9	1.93	1.82	137,700
October 08, 2025	1.77	1.91	1.91	1.91	1.75	137,500
October 07, 2025	1.75	1.77	1.77	1.82	1.72	72,334
October 06, 2025	1.79	1.78	1.78	1.8	1.72	110,018
October 03, 2025	1.79	1.82	1.82	1.97	1.78	156,200
October 02, 2025	1.77	1.83	1.83	1.85	1.75	72,300
October 01, 2025	1.75	1.78	1.78	1.8	1.72	70,100
September 30, 2025	1.7	1.75	1.75	1.76	1.65	73,500
September 29, 2025	1.73	1.72	1.72	1.8	1.63	146,800
September 26, 2025	1.85	1.73	1.73	1.87	1.7	114,800
September 25, 2025	1.9	1.85	1.85	1.91	1.76	87,912
September 24, 2025	2	1.9	1.9	2	1.84	159,800
September 23, 2025	1.93	1.96	1.96	2.07	1.9	419,900
September 22, 2025	2.03	1.95	1.95	2.03	1.9	94,200
September 19, 2025	1.93	2.01	2.01	2.04	1.88	123,000
September 18, 2025	1.98	1.98	1.98	1.99	1.88	68,400
September 17, 2025	2.02	1.95	1.95	2.06	1.9	127,900
September 16, 2025	1.95	2.02	2.02	2.06	1.89	255,455
September 15, 2025	1.93	1.93	1.93	1.97	1.86	146,500
September 12, 2025	1.81	1.86	1.86	1.86	1.71	240,400
September 11, 2025	1.89	1.86	1.86	1.93	1.85	75,100
September 10, 2025	1.86	1.94	1.94	2.05	1.85	268,400
September 09, 2025	1.78	1.86	1.86	1.87	1.78	64,300
September 08, 2025	1.83	1.82	1.82	1.89	1.8	37,200
September 05, 2025	1.71	1.84	1.84	1.84	1.71	76,710
September 04, 2025	1.77	1.76	1.76	1.83	1.7	56,400
September 03, 2025	1.79	1.77	1.77	1.84	1.75	65,100
September 02, 2025	1.97	1.82	1.82	1.97	1.71	227,600
August 29, 2025	1.85	1.97	1.97	2.06	1.85	355,100
August 28, 2025	1.88	1.88	1.88	1.9	1.84	42,200
August 27, 2025	1.77	1.84	1.84	1.98	1.77	235,900
August 26, 2025	1.8	1.79	1.79	1.82	1.72	109,000
August 25, 2025	1.73	1.82	1.82	1.9	1.72	217,300
August 22, 2025	1.71	1.76	1.76	1.77	1.67	54,700
August 21, 2025	1.63	1.68	1.68	1.8	1.61	175,300
August 20, 2025	1.64	1.58	1.58	1.66	1.48	166,900

Newton Golf Company (NWTG) NASDAQ