Newton Golf Company (NWTG) NASDAQ
1.65
+0(+0.00%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| February 27, 2026 | 1.67 | 1.64 | 1.64 | 1.68 | 1.61 | 23,300 |
| February 26, 2026 | 1.62 | 1.62 | 1.62 | 1.68 | 1.6 | 8,800 |
| February 25, 2026 | 1.64 | 1.64 | 1.64 | 1.69 | 1.6 | 10,400 |
| February 24, 2026 | 1.58 | 1.61 | 1.61 | 1.7 | 1.57 | 46,732 |
| February 23, 2026 | 1.65 | 1.61 | 1.61 | 1.67 | 1.53 | 35,226 |
| February 20, 2026 | 1.52 | 1.67 | 0 | 1.8 | 1.5 | 120,164 |
| February 19, 2026 | 1.49 | 1.55 | 0 | 1.59 | 1.49 | 7,834 |
| February 18, 2026 | 1.47 | 1.52 | 0 | 1.54 | 1.47 | 9,635 |
| February 17, 2026 | 1.46 | 1.46 | 0 | 1.49 | 1.39 | 18,100 |
| February 13, 2026 | 1.37 | 1.45 | 0 | 1.54 | 1.34 | 32,945 |
| February 12, 2026 | 1.49 | 1.37 | 0 | 1.51 | 1.37 | 68,710 |
| February 11, 2026 | 1.52 | 1.5 | 0 | 1.52 | 1.46 | 9,300 |
| February 10, 2026 | 1.54 | 1.53 | 0 | 1.54 | 1.45 | 19,600 |
| February 09, 2026 | 1.44 | 1.55 | 0 | 1.55 | 1.42 | 12,000 |
| February 06, 2026 | 1.49 | 1.46 | 0 | 1.56 | 1.43 | 23,562 |
| February 05, 2026 | 1.45 | 1.49 | 0 | 1.55 | 1.41 | 45,900 |
| February 04, 2026 | 1.47 | 1.46 | 0 | 1.47 | 1.29 | 37,600 |
| February 03, 2026 | 1.62 | 1.52 | 0 | 1.62 | 1.48 | 26,238 |
| February 02, 2026 | 1.46 | 1.56 | 0 | 1.61 | 1.42 | 28,200 |
| January 30, 2026 | 1.4 | 1.46 | 0 | 1.49 | 1.39 | 31,600 |
| January 29, 2026 | 1.43 | 1.42 | 0 | 1.47 | 1.39 | 40,805 |
| January 28, 2026 | 1.55 | 1.41 | 0 | 1.59 | 1.39 | 78,491 |
| January 27, 2026 | 1.54 | 1.53 | 0 | 1.58 | 1.5 | 35,300 |
| January 26, 2026 | 1.61 | 1.55 | 0 | 1.63 | 1.54 | 13,665 |
| January 23, 2026 | 1.62 | 1.61 | 0 | 1.69 | 1.58 | 14,800 |
| January 22, 2026 | 1.72 | 1.63 | 0 | 1.74 | 1.59 | 54,741 |
| January 21, 2026 | 1.7 | 1.67 | 0 | 1.73 | 1.67 | 54,512 |
| January 20, 2026 | 1.72 | 1.7 | 0 | 1.73 | 1.5 | 38,439 |
| January 16, 2026 | 1.81 | 1.75 | 0 | 1.81 | 1.73 | 30,511 |
| January 15, 2026 | 1.74 | 1.78 | 0 | 1.8 | 1.73 | 43,333 |
| January 14, 2026 | 1.7 | 1.7 | 0 | 1.8 | 1.65 | 67,400 |
| January 13, 2026 | 1.74 | 1.75 | 0 | 1.8 | 1.73 | 26,212 |
| January 12, 2026 | 1.72 | 1.76 | 0 | 1.84 | 1.7 | 110,600 |
| January 09, 2026 | 1.62 | 1.7 | 0 | 1.71 | 1.62 | 40,804 |
| January 08, 2026 | 1.67 | 1.62 | 0 | 1.7 | 1.6 | 71,335 |
| January 07, 2026 | 1.67 | 1.68 | 0 | 1.69 | 1.6 | 51,400 |
| January 06, 2026 | 1.58 | 1.66 | 0 | 1.68 | 1.58 | 62,520 |
| January 05, 2026 | 1.54 | 1.59 | 0 | 1.66 | 1.54 | 20,533 |
| January 02, 2026 | 1.53 | 1.55 | 0 | 1.57 | 1.5 | 17,047 |
| December 31, 2025 | 1.51 | 1.5 | 0 | 1.55 | 1.49 | 62,004 |
| December 30, 2025 | 1.63 | 1.54 | 0 | 1.64 | 1.52 | 49,741 |
| December 29, 2025 | 1.51 | 1.56 | 0 | 1.6 | 1.49 | 58,500 |
| December 26, 2025 | 1.51 | 1.58 | 0 | 1.66 | 1.51 | 24,500 |
| December 24, 2025 | 1.55 | 1.55 | 0 | 1.63 | 1.5 | 52,202 |
| December 23, 2025 | 1.66 | 1.59 | 0 | 1.74 | 1.59 | 61,206 |
| December 22, 2025 | 1.59 | 1.61 | 0 | 1.71 | 1.49 | 36,765 |
| December 19, 2025 | 1.56 | 1.65 | 0 | 1.72 | 1.5 | 60,529 |
