Newton Golf Company (NWTG) NASDAQ
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
NWTG Historical Return
If you invested $1000 in Newton Golf Company (NWTG) since IPO date, it would be worth $0.15 as of September 11, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 3 years ago would be worth $2.61, while $1000 invested 1 year ago would be worth $693.55. This corresponds to total returns of -99.99%, -99.74%, -30.65%, respectively, with annualized returns of -94.3%, -86.21%, -30.65%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
NWTG Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| July 29, 2026 | 1.06 | 1.09 | 1.09 | 1.15 | 1.05 | 15,577 |
| July 28, 2026 | 1.13 | 1.06 | 1.06 | 1.13 | 1.05 | 6,894 |
| July 27, 2026 | 1.13 | 1.14 | 1.14 | 1.14 | 1.1 | 11,307 |
| July 24, 2026 | 1.15 | 1.1 | 1.1 | 1.15 | 1.06 | 5,388 |
| July 23, 2026 | 1.08 | 1.1 | 1.1 | 1.13 | 1.05 | 16,424 |
| July 22, 2026 | 1.1 | 1.1 | 1.1 | 1.11 | 1.05 | 7,587 |
| July 21, 2026 | 1.11 | 1.05 | 1.05 | 1.13 | 1.05 | 6,616 |
| July 20, 2026 | 1.12 | 1.13 | 1.13 | 1.16 | 1.07 | 13,625 |
| July 17, 2026 | 1.19 | 1.08 | 1.08 | 1.21 | 1.02 | 38,531 |
| July 16, 2026 | 1.02 | 1.15 | 1.15 | 1.2 | 1.01 | 144,306 |
| July 15, 2026 | 0.99 | 1 | 1 | 1.01 | 0.97 | 19,008 |
| July 14, 2026 | 0.87 | 0.97 | 0.97 | 0.99 | 0.86 | 98,986 |
| July 13, 2026 | 0.83 | 0.87 | 0.87 | 0.87 | 0.8 | 58,249 |
| July 10, 2026 | 0.82 | 0.79 | 0.79 | 0.89 | 0.77 | 129,812 |
| July 09, 2026 | 0.78 | 0.78 | 0.78 | 0.89 | 0.7 | 650,629 |
| July 08, 2026 | 0.85 | 0.76 | 0.76 | 0.85 | 0.72 | 51,546 |
| July 07, 2026 | 0.9 | 0.8 | 0.8 | 0.95 | 0.8 | 16,306 |
| July 06, 2026 | 0.82 | 0.89 | 0.89 | 0.92 | 0.8 | 131,884 |
| July 02, 2026 | 0.88 | 0.82 | 0.82 | 0.88 | 0.8 | 28,973 |
| July 01, 2026 | 0.84 | 0.86 | 0.86 | 0.88 | 0.84 | 15,236 |
| June 30, 2026 | 0.97 | 0.84 | 0.84 | 1 | 0.81 | 107,892 |
| June 29, 2026 | 1 | 0.96 | 0.96 | 1.02 | 0.95 | 69,299 |
| June 26, 2026 | 1.01 | 1.01 | 1.01 | 1.03 | 1.01 | 2,623 |
| June 25, 2026 | 1.05 | 1.02 | 1.02 | 1.06 | 1.01 | 16,721 |
| June 24, 2026 | 1.03 | 1.03 | 1.03 | 1.05 | 1.03 | 7,120 |
| June 23, 2026 | 1.05 | 1.06 | 1.06 | 1.07 | 0.98 | 21,406 |
| June 22, 2026 | 0.96 | 1.05 | 1.05 | 1.05 | 0.94 | 139,748 |
| June 18, 2026 | 1.04 | 1.03 | 1.03 | 1.1 | 1.03 | 42,738 |
| June 17, 2026 | 1.01 | 1.04 | 1.04 | 1.06 | 1.01 | 11,010 |
| June 16, 2026 | 1.02 | 1.01 | 1.01 | 1.03 | 1.01 | 13,040 |
AD
