Newton Golf Company (NWTG) NASDAQ

Currency In USD

NWTG Historical Return

If you invested $1000 in Newton Golf Company (NWTG) since IPO date, it would be worth $0.11 as of October 24, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 3 years ago would be worth $3.3, while $1000 invested 1 year ago would be worth $525.71. This corresponds to total returns of -99.99%, -99.67%, -47.43%, respectively, with annualized returns of -94.3%, -85.09%, -47.43%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

NWTG Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 23, 2026	0.89	0.92	0.92	0.97	0.89	12,201
October 22, 2026	0.93	0.92	0.92	0.93	0.9	10,372
October 21, 2026	0.88	0.86	0.86	0.92	0.86	14,276
October 20, 2026	0.91	0.93	0.93	0.93	0.9	6,412
October 19, 2026	1.06	0.92	0.92	1.06	0.86	77,956
October 16, 2026	1.02	0.98	0.98	1.02	0.95	18,138
October 15, 2026	0.95	1	1	1.04	0.92	695,806
October 14, 2026	0.82	0.96	0.96	0.98	0.76	76,408
October 13, 2026	1.1	0.86	0.86	1.1	0.77	398,427
October 12, 2026	1.06	1.14	1.14	1.22	1.06	85,215
October 09, 2026	1.19	1.08	1.08	1.37	1.07	1.9M
October 08, 2026	1.21	1.14	1.14	1.21	1.13	29,763
October 07, 2026	1.11	1.17	1.17	1.22	1.1	88,092
October 06, 2026	1.11	1.17	1.17	1.23	1.08	82,037
October 05, 2026	1.07	1.13	1.13	1.23	1.07	125,181
October 02, 2026	1.05	1.22	1.22	1.22	1.05	151,430
October 01, 2026	1.08	1.06	1.06	1.12	1.01	32,587
September 30, 2026	1.05	1.11	1.11	1.12	0.99	61,279
September 29, 2026	0.97	1.05	1.05	1.06	0.94	70,287
September 28, 2026	1.02	1	1	1.03	0.89	296,586
September 25, 2026	1	1.04	1.04	1.1	0.96	169,877
September 24, 2026	1.05	0.96	0.96	1.21	0.82	738,579
September 23, 2026	1.18	1.15	1.15	1.18	1.11	16,931
September 22, 2026	1.18	1.17	1.17	1.22	1.13	32,114
September 21, 2026	1.2	1.15	1.15	1.28	1.11	46,447
September 18, 2026	1.14	1.14	1.14	1.15	1.1	10,540
September 17, 2026	1.18	1.14	1.14	1.18	1.12	7,948
September 16, 2026	1.1	1.09	1.09	1.17	1.07	19,681
September 15, 2026	1.12	1.11	1.11	1.13	1.04	50,021
September 11, 2026	1.27	1.23	1.23	1.3	1.22	9,010
September 10, 2026	1.26	1.29	1.29	1.31	1.21	8,568
September 09, 2026	1.29	1.25	1.25	1.36	1.25	16,693
September 08, 2026	1.33	1.3	1.3	1.34	1.24	39,019
September 04, 2026	1.28	1.35	1.35	1.35	1.26	21,577
September 03, 2026	1.22	1.3	1.3	1.35	1.22	13,755
September 02, 2026	1.16	1.16	1.16	1.2	1.15	13,192
September 01, 2026	1.19	1.16	1.16	1.2	1.16	6,645
August 31, 2026	1.18	1.18	1.18	1.19	1.1	10,980
August 28, 2026	1.2	1.2	1.2	1.22	1.19	4,682
August 27, 2026	1.24	1.24	1.24	1.25	1.2	10,159
August 26, 2026	1.3	1.23	1.23	1.37	1.23	15,262
August 25, 2026	1.31	1.32	1.32	1.34	1.31	19,153
August 24, 2026	1.37	1.28	1.28	1.37	1.25	19,992
August 21, 2026	1.39	1.39	1.39	1.4	1.33	10,711
August 20, 2026	1.33	1.42	1.42	1.44	1.3	18,351
August 19, 2026	1.34	1.33	1.33	1.35	1.31	15,541
August 18, 2026	1.29	1.29	1.29	1.46	1.22	0
August 17, 2026	1.4	1.47	1.47	1.49	1.27	378,186
August 14, 2026	1.29	1.33	1.33	1.35	1.27	50,881
August 13, 2026	1.24	1.32	1.32	1.35	1.24	38,981
August 12, 2026	1.27	1.25	1.25	1.27	1.24	6,959
August 11, 2026	1.19	1.21	1.21	1.25	1.14	0
August 10, 2026	1.23	1.14	1.14	1.23	1.13	10,693
August 07, 2026	1.11	1.25	1.25	1.25	1.09	0
August 06, 2026	1.05	1.06	1.06	1.09	1.05	6,482
August 05, 2026	1.1	1.05	1.05	1.12	1.05	4,914
August 04, 2026	1.1	1.08	1.08	1.1	1.07	5,518
August 03, 2026	1.03	1.07	1.07	1.12	1	11,164
July 31, 2026	1.03	1.06	1.06	1.06	1	19,992
July 30, 2026	1.08	1.05	1.05	1.1	1.05	25,869