Newton Golf Company (NWTG) NASDAQ

1.26

-0.08(-5.97%)

Updated at April 16 04:00PM

Currency In USD

NWTG Historical Return

If you invested $1000 in Newton Golf Company (NWTG) since IPO date, it would be worth $0.14 as of April 16, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 1 year ago would be worth $688.52, while $1000 invested 6 months ago would be worth $703.91. This corresponds to total returns of -99.99%, -31.15%, -29.61%, respectively, with annualized returns of -96.34%, -31.15%, -29.61%.

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
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
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	1.67	1.8	1.5	120,164
February 19, 2026	1.49	1.55	1.55	1.59	1.49	7,834
February 18, 2026	1.47	1.52	1.52	1.54	1.47	9,635
February 17, 2026	1.46	1.46	1.46	1.49	1.39	18,100
February 13, 2026	1.37	1.45	1.45	1.54	1.34	32,945
February 12, 2026	1.49	1.37	1.37	1.51	1.37	68,710
February 11, 2026	1.52	1.5	1.5	1.52	1.46	9,300
February 10, 2026	1.54	1.53	1.53	1.54	1.45	19,600
February 09, 2026	1.44	1.55	1.55	1.55	1.42	12,000
February 06, 2026	1.49	1.46	1.46	1.56	1.43	23,562
February 05, 2026	1.45	1.49	1.49	1.55	1.41	45,900
February 04, 2026	1.47	1.46	1.46	1.47	1.29	37,600
February 03, 2026	1.62	1.52	1.52	1.62	1.48	26,238
February 02, 2026	1.46	1.56	1.56	1.61	1.42	28,200
January 30, 2026	1.4	1.46	1.46	1.49	1.39	31,600
January 29, 2026	1.43	1.42	1.42	1.47	1.39	40,805
January 28, 2026	1.55	1.41	1.41	1.59	1.39	78,491
January 27, 2026	1.54	1.53	1.53	1.58	1.5	35,300
January 26, 2026	1.61	1.55	1.55	1.63	1.54	13,665
January 23, 2026	1.62	1.61	1.61	1.69	1.58	14,800
January 22, 2026	1.72	1.63	1.63	1.74	1.59	54,741
January 21, 2026	1.7	1.67	1.67	1.73	1.67	54,512