Newton Golf Company (NWTG) Charts

NASDAQ Currency in USD Disclaimer

Add to Alerts ADD TO LIST

$1.62

$0.04 (-2.41%)

Last update: 04:00 PM EST

Day's range

$1.58

$1.74

5 DAY PERFORMANCE

-4.14%

1 MONTH PERFORMANCE

+80.00%

3 MONTH PERFORMANCE

-12.90%

6 MONTH PERFORMANCE

+5.88%

YEAR-TO-DATE PERFORMANCE

-87.14%

1 YEAR PERFORMANCE

-82.52%

Newton Golf Company Stock Chart

Share Price History

Date	Opening Price	Closing Price	High	Low	Volume	Market Capitalization
12/12/2025	$1.74	$1.62 (-6.9%)	$1.74	$1.58	36.03 K	$7.46 M
12/11/2025	$1.69	$1.66 (-1.78%)	$1.73	$1.65	34.63 K	$7.64 M
12/10/2025	$1.65	$1.72 (4.24%)	$1.75	$1.62	35.31 K	$7.92 M
12/09/2025	$1.68	$1.69 (0.6%)	$1.70	$1.63	22.80 K	$7.78 M
12/08/2025	$1.82	$1.68 (-7.69%)	$1.86	$1.65	79.80 K	$7.73 M
12/05/2025	$1.81	$1.86 (2.76%)	$1.88	$1.71	119.30 K	$8.56 M
12/04/2025	$1.77	$1.85 (4.52%)	$1.94	$1.77	471.10 K	$8.51 M
12/03/2025	$1.64	$1.77 (7.93%)	$1.78	$1.59	119.22 K	$8.15 M
12/02/2025	$1.57	$1.57 (0%)	$1.64	$1.56	40.63 K	$7.23 M
12/01/2025	$1.64	$1.57 (-4.27%)	$1.64	$1.56	22.23 K	$7.23 M
11/28/2025	$1.68	$1.65 (-1.79%)	$1.68	$1.49	35.63 K	$7.59 M
11/26/2025	$1.50	$1.66 (10.67%)	$1.75	$1.50	176.91 K	$7.64 M
11/25/2025	$1.46	$1.46 (0%)	$1.58	$1.41	174.69 K	$6.72 M
11/24/2025	$1.23	$1.44 (17.07%)	$1.59	$1.22	562.83 K	$6.63 M
11/21/2025	$1.18	$1.19 (0.85%)	$1.25	$1.12	117.82 K	$5.48 M
11/20/2025	$1.20	$1.16 (-3.33%)	$1.24	$1.10	103.25 K	$5.34 M
11/19/2025	$1.14	$1.18 (3.51%)	$1.26	$1.02	136.00 K	$5.43 M
11/18/2025	$0.90	$1.15 (27.78%)	$1.16	$0.90	341.63 K	$5.29 M
11/17/2025	$0.98	$0.90 (-7.73%)	$1.00	$0.88	144.35 K	$4.16 M
11/14/2025	$0.90	$0.90 (0%)	$0.96	$0.90	109.50 K	$4.14 M
11/13/2025	$1.38	$0.95 (-31.07%)	$1.38	$0.82	720.60 K	$4.38 M
11/12/2025	$1.28	$1.34 (4.69%)	$1.38	$1.28	82.40 K	$6.04 M
11/11/2025	$1.28	$1.32 (3.13%)	$1.34	$1.28	46.60 K	$5.95 M
11/10/2025	$1.35	$1.30 (-3.7%)	$1.35	$1.27	32.21 K	$5.86 M
11/07/2025	$1.33	$1.33 (0%)	$1.34	$1.25	46.30 K	$6.00 M
11/06/2025	$1.36	$1.34 (-1.47%)	$1.36	$1.34	21.44 K	$6.04 M
11/05/2025	$1.41	$1.35 (-4.26%)	$1.41	$1.34	30.30 K	$6.09 M
11/04/2025	$1.36	$1.33 (-2.21%)	$1.43	$1.25	130.40 K	$6.00 M
11/03/2025	$1.55	$1.42 (-8.39%)	$1.55	$1.38	52.20 K	$6.40 M
10/31/2025	$1.51	$1.54 (1.99%)	$1.59	$1.45	28.60 K	$6.94 M
10/30/2025	$1.47	$1.49 (1.36%)	$1.51	$1.42	24.02 K	$6.72 M
10/29/2025	$1.43	$1.47 (2.8%)	$1.48	$1.40	64.26 K	$6.63 M
10/28/2025	$1.44	$1.44 (0%)	$1.51	$1.41	68.10 K	$6.49 M
10/27/2025	$1.48	$1.43 (-3.38%)	$1.53	$1.40	395.50 K	$6.40 M
10/24/2025	$1.73	$1.75 (1.16%)	$1.76	$1.73	15.70 K	$7.89 M
10/23/2025	$1.68	$1.72 (2.38%)	$1.75	$1.68	31.64 K	$7.76 M
10/22/2025	$1.75	$1.72 (-1.71%)	$1.79	$1.69	73.62 K	$7.76 M
10/21/2025	$1.79	$1.78 (-0.56%)	$1.82	$1.74	46.86 K	$8.03 M
10/20/2025	$1.82	$1.83 (0.55%)	$1.87	$1.81	20.53 K	$8.25 M
10/17/2025	$1.75	$1.83 (4.57%)	$1.84	$1.75	45.25 K	$8.25 M
10/16/2025	$1.86	$1.79 (-3.76%)	$1.86	$1.77	66.34 K	$8.07 M
10/15/2025	$1.78	$1.86 (4.49%)	$1.87	$1.78	72.53 K	$8.39 M
10/14/2025	$1.80	$1.85 (2.78%)	$1.88	$1.76	56.46 K	$8.34 M
10/13/2025	$1.85	$1.82 (-1.62%)	$1.88	$1.76	29.40 K	$8.21 M
10/10/2025	$1.86	$1.79 (-3.76%)	$1.90	$1.78	97.00 K	$8.07 M
10/09/2025	$1.84	$1.90 (3.26%)	$1.93	$1.82	137.70 K	$8.57 M
10/08/2025	$1.77	$1.91 (7.91%)	$1.91	$1.75	137.50 K	$8.61 M
10/07/2025	$1.75	$1.77 (1.14%)	$1.82	$1.72	72.33 K	$7.98 M
10/06/2025	$1.79	$1.78 (-0.56%)	$1.80	$1.72	110.02 K	$8.03 M
10/03/2025	$1.79	$1.82 (1.68%)	$1.97	$1.78	157.30 K	$8.21 M
10/02/2025	$1.77	$1.83 (3.39%)	$1.85	$1.75	72.30 K	$8.25 M
10/01/2025	$1.75	$1.78 (1.71%)	$1.80	$1.72	70.10 K	$8.03 M
09/30/2025	$1.70	$1.75 (2.94%)	$1.76	$1.65	73.50 K	$7.89 M
09/29/2025	$1.73	$1.72 (-0.58%)	$1.80	$1.63	146.80 K	$7.76 M
09/26/2025	$1.85	$1.73 (-6.49%)	$1.87	$1.70	118.00 K	$7.80 M
09/25/2025	$1.90	$1.85 (-2.63%)	$1.91	$1.76	87.91 K	$8.34 M
09/24/2025	$2.00	$1.90 (-5%)	$2.00	$1.84	159.80 K	$8.57 M
09/23/2025	$1.93	$1.96 (1.55%)	$2.07	$1.90	419.90 K	$8.84 M
09/22/2025	$2.03	$1.95 (-3.94%)	$2.03	$1.90	94.20 K	$8.79 M
09/19/2025	$1.93	$2.01 (4.15%)	$2.04	$1.88	123.00 K	$9.06 M
09/18/2025	$1.98	$1.98 (0%)	$1.99	$1.88	68.40 K	$8.93 M
09/17/2025	$2.02	$1.95 (-3.47%)	$2.06	$1.90	127.90 K	$8.79 M
09/16/2025	$1.88	$2.02 (7.45%)	$2.07	$1.88	265.50 K	$9.11 M
09/15/2025	$1.93	$1.93 (0%)	$1.97	$1.86	146.50 K	$8.70 M