Skip to content

Try premium free for 7 days.

Plans
Logo
Start Free

NWTG Historical Prices

Newton Golf Company, Inc. Common Stock · daily open, high, low, close & volume

Trading days
249
Period high
1.94
Period low
0.6986
Period change
-32.60%
DateOpenHighLowCloseChangeVolume
Nov 4, 20260.82010.90990.82010.9099+12.53%22,039
Nov 3, 20261.051.050.77050.8086-22.25%262,276
Nov 2, 20261.041.061.011.04+2.97%6,713
Oct 30, 20261.061.101.011.01-5.61%5,480
Oct 29, 20261.101.131.051.07-2.73%17,959
Oct 28, 20261.071.111.041.10+3.77%60,860
Oct 27, 20261.111.171.051.06-6.19%24,828
Oct 26, 20260.91001.200.85241.13+22.83%416,839
Oct 23, 20260.89000.96990.89000.9200+0.44%17,801
Oct 22, 20260.92930.93200.88750.9160+6.02%10,372
Oct 21, 20260.92490.92490.85000.8640-7.10%14,380
Oct 20, 20260.91070.93000.89870.9300+0.89%6,412
Oct 19, 20261.061.060.86340.9218-5.94%78,626
Oct 16, 20261.021.020.95000.9800-1.99%22,258
Oct 15, 20260.94991.040.91840.9999+2.10%697,759
Oct 14, 20260.82100.97930.75700.9793+13.86%81,868
Oct 13, 20261.101.100.77000.8601-24.55%419,110
Oct 12, 20261.061.221.061.14+5.56%85,216
Oct 9, 20261.171.371.051.08-5.26%1,898,425
Oct 8, 20261.211.211.131.14-2.56%30,065
Oct 7, 20261.111.221.111.17+0.00%90,202
Oct 6, 20261.111.271.081.17+3.54%82,077
Oct 5, 20261.071.231.071.13-7.38%125,185
Oct 2, 20261.051.221.051.22+15.09%152,750
Oct 1, 20261.081.121.001.06-4.50%35,616
Sep 30, 20261.051.120.98531.11+5.71%62,011
Sep 29, 20260.97481.060.92101.05+4.48%73,069
Sep 28, 20261.021.030.88731.00-3.37%296,618
Sep 25, 20261.001.100.96001.04+8.00%175,244
Sep 24, 20261.051.210.82000.9630-15.90%878,604
Sep 23, 20261.181.181.131.15-2.14%17,544
Sep 22, 20261.171.221.131.17+1.74%32,534
Sep 21, 20261.171.281.101.15-1.71%47,048
Sep 18, 20261.141.171.111.17+2.63%14,158
Sep 17, 20261.181.181.121.14+4.59%7,950
Sep 16, 20261.111.161.071.09-1.80%20,355
Sep 15, 20261.121.131.041.11-5.01%50,218
Sep 14, 20261.201.261.151.17-7.98%14,590
Sep 11, 20261.291.291.221.27+1.60%9,025
Sep 9, 20261.291.361.251.25-3.85%16,693
Sep 8, 20261.331.341.241.30-3.70%39,019
Sep 4, 20261.281.351.261.35+3.87%22,200
Sep 3, 20261.191.351.191.30+12.04%13,963
Sep 2, 20261.161.201.151.16-1.69%13,192
Aug 31, 20261.171.221.151.18-1.67%10,986
Aug 28, 20261.201.221.191.20-3.23%5,173
Aug 27, 20261.241.251.201.24+0.81%10,251
Aug 26, 20261.341.341.231.23-6.83%15,418
Aug 25, 20261.301.341.301.32+3.32%19,176
Aug 24, 20261.371.371.251.28-8.08%20,746
Aug 21, 20261.391.391.321.39-2.11%11,638
Aug 20, 20261.331.441.301.42+6.77%18,351
Aug 19, 20261.341.391.311.33+3.10%16,714
Aug 18, 20261.401.461.221.29-12.24%83,591
Aug 17, 20261.401.491.271.47+10.53%381,396
Aug 14, 20261.291.341.271.33+0.76%659,900
Aug 13, 20261.241.351.241.32+5.60%41,030
Aug 12, 20261.271.271.231.25+3.31%7,245
Aug 11, 20261.191.251.141.21+6.14%128,208
Aug 10, 20261.231.231.131.14-8.80%10,698
Aug 7, 20261.111.251.091.25+17.92%52,769
Aug 6, 20261.051.091.051.06+0.95%6,758
Aug 5, 20261.101.101.051.05-2.78%4,999
Aug 4, 20261.091.101.071.08+0.93%5,521
Aug 3, 20261.031.111.001.07+0.94%11,202
Jul 31, 20261.031.061.001.06+0.95%20,012
Jul 30, 20261.081.101.051.05-3.67%25,870
Jul 29, 20261.061.151.051.09+2.82%15,689
Jul 28, 20261.131.131.051.06-7.01%6,928
Jul 27, 20261.131.141.101.14+3.64%11,908
Jul 24, 20261.151.151.061.10+0.00%5,479
Jul 23, 20261.081.121.051.10+0.00%16,430
Jul 22, 20261.101.111.051.10+4.75%7,596
Jul 21, 20261.111.121.051.05-7.07%6,889
Jul 20, 20261.121.161.071.13+4.63%13,626
Jul 17, 20261.191.211.021.08-6.09%39,148
Jul 16, 20261.021.201.011.15+15.00%146,517
Jul 15, 20260.99001.010.97071.00+3.03%19,059
Jul 14, 20260.86700.98980.86000.9706+11.95%98,979
Jul 13, 20260.83420.86700.80000.8670+10.36%58,311
Jul 10, 20260.82400.88990.77170.7856+0.46%140,375
Jul 9, 20260.78000.89000.69860.7820+2.64%650,881
Jul 8, 20260.85000.85000.72400.7619-4.76%91,916
Jul 7, 20260.90270.95000.80000.8000-10.10%17,527
Jul 6, 20260.81980.91980.79620.8899+8.52%139,118
Jul 2, 20260.87730.88260.80000.8200-4.65%28,989
Jul 1, 20260.84000.89450.84000.8600+2.38%15,236
Jun 30, 20260.96761.000.81000.8400-12.56%109,020
Jun 29, 20261.001.020.96070.9607-4.88%69,356
Jun 26, 20261.011.031.011.01-0.98%2,628
Jun 25, 20261.051.061.011.02-0.97%16,795
Jun 24, 20261.031.061.031.03-2.83%11,289
Jun 23, 20261.051.070.98011.06+0.95%21,413
Jun 22, 20260.96001.050.94001.05+1.94%140,739
Jun 18, 20261.041.101.031.03-0.96%42,628
Jun 17, 20261.011.061.011.04+2.97%11,011
Jun 16, 20261.021.031.011.01-0.98%13,040
Jun 15, 20261.021.050.99001.02+2.00%10,012
Jun 12, 20261.061.080.95551.00+0.60%51,372
Jun 11, 20261.031.030.95300.9940-2.55%32,331
Jun 10, 20261.001.050.95431.02+2.51%26,484
Jun 9, 20261.021.030.99000.9950-1.49%6,530
Jun 8, 20260.98981.040.98981.01+0.00%16,214
Jun 5, 20261.021.041.011.01-1.94%17,185
Jun 4, 20261.031.071.001.03+0.98%14,686
Jun 3, 20261.001.051.001.02+4.08%52,758
Jun 2, 20261.011.020.97000.9800-3.92%38,450
Jun 1, 20261.031.041.021.02+0.00%34,735
May 29, 20260.97901.020.90031.02-0.97%55,361
May 28, 20260.88701.100.86131.03+15.70%191,235
May 27, 20260.85050.90000.85050.8902-1.09%27,850
May 26, 20260.90000.93990.88000.9000-1.10%42,761
May 22, 20260.95000.95830.91000.9100-4.21%51,683
May 21, 20261.041.040.92650.9500+0.00%27,180
May 20, 20260.96201.040.95000.9500-7.77%120,877
May 19, 20260.96001.060.92001.03+5.64%104,336
May 18, 20261.001.020.92000.9750-10.55%70,831
May 15, 20261.071.111.001.09-1.80%97,343
May 14, 20261.171.171.071.11+0.00%44,896
May 13, 20261.171.171.101.11-4.31%30,008
May 12, 20261.161.171.151.16+2.65%12,296
May 11, 20261.211.211.101.13-8.13%31,419
May 8, 20261.171.251.111.23+4.68%47,144
May 7, 20261.231.241.121.18-4.47%17,893
May 6, 20261.081.251.021.23+14.95%292,053
May 5, 20261.181.181.071.07-10.08%65,804
May 4, 20261.211.221.191.19-1.65%21,418
May 1, 20261.221.231.191.21+0.83%12,882
Apr 30, 20261.301.401.181.20-8.40%225,359
Apr 29, 20261.261.311.231.31+1.55%36,252
Apr 28, 20261.211.301.211.29+4.03%11,053
Apr 27, 20261.271.281.221.24-4.62%15,525
Apr 24, 20261.141.321.141.30+18.18%36,857
Apr 23, 20261.191.191.061.10-6.78%59,992
Apr 22, 20261.251.281.181.18-3.67%29,683
Apr 21, 20261.281.311.231.23-2.00%15,021
Apr 20, 20261.321.321.251.25-3.85%29,254
Apr 17, 20261.271.321.271.30+3.17%32,224
Apr 16, 20261.371.371.241.26-5.97%37,686
Apr 15, 20261.421.461.341.34-3.60%19,526
Apr 14, 20261.341.401.301.39+6.11%55,746
Apr 13, 20261.341.361.301.31-2.96%26,372
Apr 10, 20261.341.441.251.35-1.46%75,179
Apr 9, 20261.501.621.091.37-11.61%129,924
Apr 8, 20261.521.631.521.55+2.65%24,820
Apr 7, 20261.491.581.491.51+2.03%22,514
Apr 6, 20261.521.531.461.48+4.23%10,221
Apr 2, 20261.421.421.401.42+0.00%15,109
Apr 1, 20261.501.561.411.42-10.69%37,411
Mar 31, 20261.401.611.401.59+6.72%116,995
Mar 30, 20261.471.491.421.49+2.75%18,881
Mar 27, 20261.461.521.451.45-0.88%10,503
Mar 26, 20261.531.531.421.46-1.16%4,946
Mar 25, 20261.571.571.461.48-4.21%12,875
Mar 24, 20261.501.571.501.54+0.32%19,868
Mar 23, 20261.561.591.461.54+0.00%8,789
Mar 20, 20261.551.551.471.54-0.65%55,390
Mar 19, 20261.621.651.551.55-6.06%17,059
Mar 18, 20261.641.691.621.65+0.61%21,360
Mar 17, 20261.601.651.601.64-1.20%10,499
Mar 16, 20261.591.691.591.66+5.06%26,493
Mar 13, 20261.601.631.571.58-1.25%8,686
Mar 12, 20261.531.631.531.60+0.00%11,693
Mar 11, 20261.521.611.511.60+2.56%8,809
Mar 10, 20261.571.611.541.56-0.64%7,923
Mar 9, 20261.531.581.481.57-0.63%36,733
Mar 6, 20261.591.591.571.58+0.64%5,118
Mar 5, 20261.631.671.561.57+0.00%11,019
Mar 4, 20261.621.691.561.57-5.42%25,347
Mar 3, 20261.551.701.501.66+5.73%26,523
Mar 2, 20261.601.641.531.57-4.27%14,957
Feb 27, 20261.671.681.611.64+1.23%23,278
Feb 26, 20261.621.681.601.62-1.22%8,800
Feb 25, 20261.641.691.601.64+1.86%10,383
Feb 24, 20261.581.701.571.61+0.00%46,732
Feb 23, 20261.651.671.531.61-3.59%35,226
Feb 20, 20261.521.801.501.67+7.74%120,164
Feb 19, 20261.491.591.491.55+1.93%7,834
Feb 18, 20261.471.541.471.52+4.16%9,635
Feb 17, 20261.461.491.391.46+0.68%18,082
Feb 13, 20261.371.541.341.45+5.85%32,945
Feb 12, 20261.491.511.371.37-8.67%68,710
Feb 11, 20261.521.521.461.50-1.96%9,293
Feb 10, 20261.541.541.451.53-1.29%19,569
Feb 9, 20261.441.551.421.55+6.16%11,988
Feb 6, 20261.491.561.431.46-2.01%23,562
Feb 5, 20261.451.551.411.49+2.05%45,890
Feb 4, 20261.471.471.291.46-3.95%37,578
Feb 3, 20261.621.621.481.52-2.56%26,238
Feb 2, 20261.461.611.421.56+6.85%28,194
Jan 30, 20261.401.491.391.46+2.82%31,597
Jan 29, 20261.431.471.391.42+0.71%40,805
Jan 28, 20261.551.591.391.41-7.84%78,491
Jan 27, 20261.541.581.501.53-1.29%35,290
Jan 26, 20261.611.631.541.55-3.73%13,665
Jan 23, 20261.621.691.581.61-1.23%14,790
Jan 22, 20261.721.741.591.63-2.40%54,741
Jan 21, 20261.701.731.671.67-1.76%54,512
Jan 20, 20261.721.731.501.70-2.86%38,439
Jan 16, 20261.811.811.731.75-1.69%30,511
Jan 15, 20261.741.801.731.78+4.71%43,333
Jan 14, 20261.701.801.651.70-2.86%67,392
Jan 13, 20261.741.801.731.75-0.28%26,212
Jan 12, 20261.721.841.701.75+3.24%110,584
Jan 9, 20261.621.711.621.70+4.94%40,804
Jan 8, 20261.671.701.601.62-3.57%71,335
Jan 7, 20261.671.691.601.68+1.20%51,388
Jan 6, 20261.581.681.581.66+4.40%62,520
Jan 5, 20261.541.661.541.59+2.58%20,533
Jan 2, 20261.531.571.501.55+3.33%17,047
Dec 31, 20251.511.551.491.50-2.60%62,004
Dec 30, 20251.631.641.521.54-1.28%49,741
Dec 29, 20251.511.601.491.56-1.27%58,461
Dec 26, 20251.511.661.511.58+1.94%24,461
Dec 24, 20251.551.631.501.55-2.52%52,202
Dec 23, 20251.661.741.591.59-1.24%61,206
Dec 22, 20251.591.711.491.61-2.42%36,765
Dec 19, 20251.561.721.501.65+5.77%60,529
Dec 18, 20251.481.601.451.56+6.12%57,670
Dec 17, 20251.461.501.421.47+2.80%36,124
Dec 16, 20251.421.481.351.43-2.05%46,452
Dec 15, 20251.591.641.421.46-9.88%110,412
Dec 12, 20251.741.741.581.62-2.41%36,025
Dec 11, 20251.691.731.651.66-3.49%34,631
Dec 10, 20251.651.751.621.72+1.78%35,314
Dec 9, 20251.681.701.631.69+0.60%22,801
Dec 8, 20251.821.861.651.68-9.68%79,793
Dec 5, 20251.811.881.711.86+0.54%119,258
Dec 4, 20251.771.941.771.85+4.52%471,054
Dec 3, 20251.641.781.581.77+12.74%119,219
Dec 2, 20251.571.641.561.57+0.00%40,625
Dec 1, 20251.641.641.561.57-4.85%22,225
Nov 28, 20251.681.681.491.65-0.60%35,632
Nov 26, 20251.501.751.501.66+13.70%176,912
Nov 25, 20251.461.581.411.46+1.39%174,689
Nov 24, 20251.231.591.221.44+21.52%562,829
Nov 21, 20251.181.251.111.19+2.60%117,824
Nov 20, 20251.201.241.101.16-1.70%103,245
Nov 19, 20251.141.261.021.18+2.17%135,954
Nov 18, 20250.90001.160.90001.15+27.18%341,634
Nov 17, 20250.98000.99990.88220.9042+0.47%144,346
Nov 14, 20250.90000.96000.90000.9000-5.39%109,498
Nov 13, 20251.381.380.82000.9513-29.01%720,574
Nov 12, 20251.281.381.281.34+1.52%82,363
Nov 11, 20251.281.341.281.32+1.30%46,598
Nov 10, 20251.351.351.271.30-2.03%32,211
Nov 7, 20251.331.341.251.33-0.75%46,287
Nov 6, 20251.361.361.341.34-0.74%21,444
Nov 5, 20251.411.411.341.35+1.50%30,303

Daily open, high, low, close and volume for Newton Golf Company, Inc. Common Stock (NWTG). Showing 249 trading days. Unadjusted prices.