Newton Golf Company (NWTG) NASDAQ

0.90

-0.01(-1.10%)

Updated at May 26 04:00PM

Currency In USD

NWTG Historical Return

If you invested $1000 in Newton Golf Company (NWTG) since IPO date, it would be worth $0.1 as of May 27, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 1 year ago would be worth $535.71, while $1000 invested 6 months ago would be worth $545.45. This corresponds to total returns of -99.99%, -46.43%, -45.45%, respectively, with annualized returns of -96.3%, -46.43%, -45.45%.

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
May 26, 2026	0.9	0.9	0.9	0.94	0.88	42,164
May 22, 2026	0.95	0.91	0.91	0.96	0.91	50,771
May 21, 2026	1.04	0.95	0.95	1.04	0.93	27,180
May 20, 2026	0.96	0.95	0.95	1.03	0.95	120,304
May 19, 2026	0.96	1.03	1.03	1.06	0.92	104,269
May 18, 2026	1	0.98	0.98	1.02	0.92	70,831
May 15, 2026	1.07	1.09	1.09	1.11	1	93,823
May 14, 2026	1.17	1.11	1.11	1.17	1.07	31,559
May 13, 2026	1.17	1.11	1.11	1.17	1.1	30,008
May 12, 2026	1.16	1.16	1.16	1.17	1.15	12,295
May 11, 2026	1.21	1.13	1.13	1.21	1.1	31,291
May 08, 2026	1.17	1.23	1.23	1.25	1.11	47,143
May 07, 2026	1.23	1.19	1.19	1.24	1.12	16,890
May 06, 2026	1.08	1.23	1.23	1.25	1.02	290,432
May 05, 2026	1.18	1.07	1.07	1.18	1.07	65,797
May 04, 2026	1.21	1.19	1.19	1.22	1.19	21,406
May 01, 2026	1.22	1.21	1.21	1.23	1.19	12,661
April 30, 2026	1.3	1.2	1.2	1.4	1.18	216,945
April 29, 2026	1.26	1.31	1.31	1.31	1.23	36,223
April 28, 2026	1.21	1.29	1.29	1.3	1.21	11,052
April 27, 2026	1.27	1.24	1.24	1.28	1.22	15,954
April 24, 2026	1.14	1.3	1.3	1.32	1.14	35,307
April 23, 2026	1.19	1.1	1.1	1.19	1.06	60,032
April 22, 2026	1.25	1.18	1.18	1.28	1.18	26,582
April 21, 2026	1.28	1.23	1.23	1.31	1.2	14,914
April 20, 2026	1.32	1.25	1.25	1.32	1.25	29,316
April 17, 2026	1.27	1.3	1.3	1.32	1.27	32,216
April 16, 2026	1.37	1.26	1.26	1.37	1.24	37,678
April 15, 2026	1.42	1.34	1.34	1.46	1.34	19,488
April 14, 2026	1.34	1.39	1.39	1.4	1.3	55,686
April 13, 2026	1.34	1.31	1.31	1.36	1.3	26,232
April 10, 2026	1.34	1.35	1.35	1.44	1.25	75,145
April 09, 2026	1.5	1.37	1.37	1.62	1.09	128,753
April 08, 2026	1.52	1.55	1.55	1.63	1.52	24,618
April 07, 2026	1.49	1.51	1.51	1.58	1.49	22,514
April 06, 2026	1.52	1.48	1.48	1.53	1.46	10,093
April 02, 2026	1.42	1.42	1.42	1.42	1.4	15,041
April 01, 2026	1.5	1.42	1.42	1.56	1.41	37,399
March 31, 2026	1.4	1.59	1.59	1.61	1.4	112,040
March 30, 2026	1.47	1.49	1.49	1.49	1.42	19,417
March 27, 2026	1.46	1.45	1.45	1.52	1.45	10,461
March 26, 2026	1.53	1.46	1.46	1.53	1.42	4,857
March 25, 2026	1.57	1.48	1.48	1.57	1.46	13,024
March 24, 2026	1.5	1.55	1.55	1.57	1.5	19,666
March 23, 2026	1.56	1.54	1.54	1.59	1.46	8,983
March 20, 2026	1.55	1.54	1.54	1.55	1.47	54,851
March 19, 2026	1.62	1.55	1.55	1.65	1.55	17,059
March 18, 2026	1.64	1.65	1.65	1.69	1.62	21,359
March 17, 2026	1.6	1.64	1.64	1.65	1.6	10,494
March 16, 2026	1.59	1.66	1.66	1.69	1.59	26,486
March 13, 2026	1.6	1.58	1.58	1.63	1.57	8,578
March 12, 2026	1.53	1.6	1.6	1.63	1.53	11,629
March 11, 2026	1.52	1.6	1.6	1.61	1.51	8,906
March 10, 2026	1.57	1.56	1.56	1.61	1.54	7,862
March 09, 2026	1.53	1.57	1.57	1.58	1.48	36,733
March 06, 2026	1.59	1.58	1.58	1.6	1.57	5,118
March 05, 2026	1.63	1.57	1.57	1.67	1.56	11,019
March 04, 2026	1.62	1.57	1.57	1.69	1.56	25,362
March 03, 2026	1.51	1.66	1.66	1.7	1.5	22,060
March 02, 2026	1.6	1.57	1.57	1.64	1.53	15,000