Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
NasdaqCM - Nasdaq Real Time Price USD

Newton Golf Company (NWTG)

Compare
1.7200
-0.0300
(-1.71%)
At close: April 2 at 4:00:00 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 2, 20251.69001.85001.63001.72001.7200745,800
Apr 1, 20252.12002.13001.63001.75001.75002,500,500
Mar 31, 20251.73002.53001.72002.09002.090065,146,200
Mar 28, 20251.66001.72001.35001.49001.4900771,100
Mar 27, 20251.74001.83001.65001.73001.7300663,700
Mar 26, 20251.63001.95001.63001.83001.830012,520,200
Mar 25, 20251.77001.80001.60001.65001.6500556,000
Mar 24, 20251.85001.85001.72001.73001.7300720,600
Mar 21, 20252.05002.17001.76001.85001.8500835,600
Mar 20, 20252.10002.35002.00002.01002.0100384,600
Mar 19, 20252.08002.33001.92002.24002.2400922,800
Mar 18, 20251.97002.39001.70002.26002.26001,920,200
Mar 17, 2025 1:30 Stock Splits
Mar 17, 20252.06002.67001.76001.98001.98002,695,000
Mar 14, 20253.60003.72002.70003.00003.00001,611,650
Mar 13, 20255.73006.42003.99004.20004.200012,193,133
Mar 12, 20253.15004.11003.15003.24003.2400768,740
Mar 11, 20253.60003.63002.70003.21003.21001,212,800
Mar 10, 20255.31005.40004.65004.80004.8000254,937
Mar 7, 20255.31005.40004.95005.31005.3100356,927
Mar 6, 20255.40006.06004.80005.31005.3100803,650
Mar 5, 20254.56006.30004.47005.25005.25003,080,337
Mar 4, 20253.72005.19003.36004.56004.56002,327,917
Mar 3, 20253.90007.20003.06005.70005.70005,383,883
Feb 28, 20256.60007.95006.00006.27006.27001,940,470
Feb 27, 202515.720018.600012.000012.180012.1800656,417
Feb 26, 202518.930022.020018.210021.960021.9600152,537
Feb 25, 202521.900022.200018.300019.650019.650074,923
Feb 24, 202521.690026.670020.520022.260022.2600155,900
Feb 21, 202523.100024.450018.510019.890019.8900201,603
Feb 20, 202524.180027.270023.250024.030024.030084,017
Feb 19, 202524.810027.600022.200025.260025.2600108,290
Feb 18, 202528.650031.800022.200025.200025.2000226,713
Feb 14, 202518.900040.200017.010026.640026.64004,380,850
Feb 13, 202519.500022.200016.980017.850017.8500135,363
Feb 12, 202515.450025.500013.800022.140022.14002,432,590
Feb 11, 202512.210012.510010.500011.970011.970058,847
Feb 10, 202515.000015.600011.130012.300012.3000118,757
Feb 7, 202516.800017.040013.500013.980013.980089,743
Feb 6, 202519.500019.830017.070017.400017.400066,460
Feb 5, 202517.850022.140016.890020.280020.280096,373
Feb 4, 202519.470020.670016.800018.030018.030086,603
Feb 3, 202517.400022.350016.200019.200019.2000335,793
Jan 31, 202523.400023.640015.960016.830016.8300243,287
Jan 30, 202523.100032.700021.900027.030027.03004,315,640
Jan 29, 202513.500018.840010.320017.700017.70001,740,697
Jan 28, 20259.000011.97008.400011.400011.4000208,240
Jan 27, 20259.30009.30008.34008.70008.700045,850
Jan 24, 20258.70009.45008.70009.33009.33009,640
Jan 23, 20259.06009.60008.46008.97008.97009,827
Jan 22, 20258.85009.84008.85009.72009.720034,397
Jan 21, 20258.85008.97008.13008.70008.700011,110
Jan 17, 20258.91009.24008.40008.58008.580015,000
Jan 16, 20258.61009.54008.61008.85008.850029,687
Jan 15, 20259.00009.15008.25008.61008.610014,903
Jan 14, 20259.63009.75008.76008.85008.850013,033
Jan 13, 20259.39009.90008.76009.60009.600012,553
Jan 10, 202510.290010.50008.49009.39009.390035,167
Jan 8, 202512.000012.60009.300011.190011.190048,977
Jan 7, 202513.950014.700012.660013.410013.410028,430
Jan 6, 202516.680017.400012.030014.880014.880093,393
Jan 3, 202514.100018.600013.890017.010017.0100149,970
Jan 2, 202512.600013.890011.820013.350013.350054,147
Dec 31, 202413.770014.400011.700012.600012.6000131,857
Dec 30, 202410.920013.200010.650011.400011.400074,660
Dec 27, 202410.710011.01009.960010.890010.890030,083
Dec 26, 202410.230011.88009.750010.800010.800086,770
Dec 24, 202410.680010.80009.750010.260010.260029,263
Dec 23, 20249.900011.25009.420010.680010.680082,530
Dec 20, 20249.600010.65009.30009.54009.540062,957
Dec 19, 202410.440012.00009.660010.020010.0200129,147
Dec 18, 20248.910010.11008.70009.00009.0000120,840
Dec 17, 20248.280011.40007.92009.00009.0000230,473
Dec 16, 20249.30009.72007.95008.25008.2500117,050
Dec 13, 202411.670011.85008.85009.27009.2700255,417
Dec 12, 20249.840012.54008.400011.190011.1900991,663
Dec 11, 202442.600044.100041.700042.000042.00003,147
Dec 10, 202445.900045.900044.100044.400044.4000410
Dec 9, 202448.000048.000043.800043.800043.80001,910
Dec 6, 202448.600048.900047.100048.900048.9000253
Dec 5, 202449.500049.800048.300048.300048.3000223
Dec 4, 202448.300049.800048.000048.450048.4500223
Dec 3, 202450.100050.100047.700049.800049.8000523
Dec 2, 202448.300050.400046.500050.400050.40001,977
Nov 29, 202449.200050.700048.600048.900048.9000190
Nov 27, 202450.550050.850048.300048.600048.6000370
Nov 26, 202450.580050.700047.700049.800049.8000880
Nov 25, 202448.000053.100046.530050.700050.70001,387
Nov 22, 202448.900049.800047.700047.760047.7600240
Nov 21, 202446.500049.290046.500048.300048.3000387
Nov 20, 202448.000049.800046.800047.100047.1000323
Nov 19, 202451.000051.000046.500046.500046.5000630
Nov 18, 202450.100052.350047.100047.100047.10001,387
Nov 15, 202451.900053.460049.500050.100050.1000473
Nov 14, 202455.800059.700048.300050.400050.40007,877
Nov 13, 202457.000059.700052.200053.850053.85001,843
Nov 12, 202457.000058.800056.400057.600057.6000710
Nov 11, 202458.200059.850057.000058.800058.8000623
Nov 8, 202459.280062.100055.200058.200058.20002,353
Nov 7, 202455.800059.370055.800058.860058.8600487
Nov 6, 202457.000060.600055.800057.060057.06002,610
Nov 5, 202453.700057.600053.400054.600054.6000673
Nov 4, 202452.200054.900052.200053.100053.1000387
Nov 1, 202452.800054.300051.900052.800052.8000690
Oct 31, 202454.300054.300051.900052.500052.5000640
Oct 30, 202453.400056.880053.100054.600054.6000887
Oct 29, 202453.700059.400050.700057.000057.00003,967
Oct 28, 202457.000057.600045.600054.150054.150041,480
Oct 25, 202452.500055.200051.300054.900054.9000440
Oct 24, 202454.000054.600052.800052.800052.8000427
Oct 23, 202454.750057.000052.500052.800052.8000460
Oct 22, 202457.600057.600054.000054.300054.3000410
Oct 21, 202460.000060.000056.400056.700056.70001,000
Oct 18, 202459.100061.200057.000059.700059.70004,143
Oct 17, 202452.500063.000047.700061.200061.200056,640
Oct 16, 202452.200053.400051.300052.740052.7400663
Oct 15, 202451.300053.100051.000051.300051.3000617
Oct 14, 202451.600054.000049.500050.700050.7000697
Oct 11, 202451.900054.600048.600052.500052.50002,083
Oct 10, 202455.500056.400052.500054.600054.60003,037
Oct 9, 202460.900062.700051.300054.900054.900023,137
Oct 8, 2024104.1000119.1000104.1000106.5000106.50001,983
Oct 7, 2024108.0000109.2000100.8000109.2000109.2000540
Oct 4, 2024103.8000112.8000103.8000109.5000109.5000407
Oct 3, 2024103.3500111.9000102.3000103.8000103.8000220
Oct 2, 2024105.9000110.4000102.6000103.5000103.5000220
Oct 1, 2024106.8000113.4000100.5000101.7000101.7000527
Sep 30, 2024112.5000112.5000112.5000112.5000112.500013
Sep 27, 2024113.6700113.6700102.1500112.5000112.5000353
Sep 26, 2024106.9500115.2000103.3800113.7000113.7000660
Sep 25, 202495.7000111.900094.5000111.6000111.60001,053
Sep 24, 202498.1000100.800093.600096.000096.0000137
Sep 23, 2024101.7000112.860091.8000100.8000100.8000513
Sep 20, 202496.000099.060093.510093.900093.9000253
Sep 19, 2024109.3500109.350090.000093.600093.6000333
Sep 18, 202492.4000117.000091.2000105.0000105.00002,133
Sep 17, 202498.100098.100088.200093.300093.3000147
Sep 16, 202488.800099.900088.500095.400095.4000533
Sep 13, 202484.300089.670084.000087.000087.0000440
Sep 12, 202484.300091.740083.400083.400083.4000377
Sep 11, 202490.000090.900085.800086.100086.1000250
Sep 10, 202496.0000102.900084.600084.600084.6000813
Sep 9, 202484.990092.280084.000090.000090.0000587
Sep 6, 202483.700088.560083.100084.600084.6000187
Sep 5, 202487.600091.500087.600091.500091.500033
Sep 4, 202489.1000100.500085.950086.400086.4000667
Sep 3, 202485.200086.130082.800085.800085.8000160
Aug 30, 202487.300088.500085.200086.100086.100093
Aug 29, 202489.400090.000085.800087.300087.3000173
Aug 28, 202490.000090.000084.900085.200085.2000233
Aug 27, 202496.000096.000085.800085.800085.8000960
Aug 26, 2024102.0000106.500095.700095.700095.7000227
Aug 23, 202489.4000113.370089.4000104.5500104.55001,617
Aug 22, 202484.600096.000084.300091.200091.2000840
Aug 21, 202487.000095.100082.500084.300084.30001,307
Aug 20, 202484.900087.900084.900087.600087.6000120
Aug 19, 202482.800090.570080.100084.000084.0000357
Aug 16, 202489.100092.100081.000084.600084.60001,497
Aug 15, 202489.400096.000088.500091.800091.8000430
Aug 14, 202496.000098.100084.300089.100089.1000737
Aug 13, 2024103.8000116.400094.800099.000099.00003,333
Aug 12, 202498.1000116.310095.1000104.4000104.40004,057
Aug 9, 2024111.9000116.4000100.5000100.5000100.50001,220
Aug 8, 2024117.3000117.300095.1000117.0000117.00002,937
Aug 7, 2024127.8900131.4000117.3000119.1000119.10002,853
Aug 6, 2024129.6000141.0000120.0000123.3000123.30002,843
Aug 5, 2024148.5000150.0000130.5000135.9000135.90003,333
Aug 2, 2024153.9000164.7000147.9000159.3000159.30002,383
Aug 1, 2024120.9000177.9000120.9000168.0000168.000027,373
Jul 31, 2024135.0000147.0000115.5300126.6000126.60001,623
Jul 30, 2024 1:10 Stock Splits
Jul 30, 2024149.7000153.8400129.4500135.0000135.00003,757
Jul 29, 2024146.4000195.0000141.0000167.4000167.40006,794
Jul 26, 2024146.7000149.7000141.0000146.1000146.1000227
Jul 25, 2024143.1000156.0000141.0000149.1000149.1000148
Jul 24, 2024145.5000154.5000138.0000144.3000144.3000393
Jul 23, 2024154.5000168.0000147.0000161.4000161.4000539
Jul 22, 2024165.0000171.0000153.6000169.8000169.8000658
Jul 19, 2024160.5000177.3000150.0000159.0000159.00001,730
Jul 18, 2024155.4000163.2000150.0000160.2000160.200063
Jul 17, 2024151.5000163.2000150.0000156.0000156.0000189
Jul 16, 2024153.0000154.5000144.3000153.0000153.000059
Jul 15, 2024153.0000153.0000144.6000153.0000153.000080
Jul 12, 2024138.6000154.5000138.0000153.0000153.000087
Jul 11, 2024155.7000155.7000135.0000149.7000149.7000323
Jul 10, 2024156.0000158.1000144.0000153.0000153.000056
Jul 9, 2024153.0000158.7000144.0000158.1000158.1000242
Jul 8, 2024145.8000153.0000141.3000153.0000153.000039
Jul 5, 2024153.0000153.0000141.0000153.0000153.000027
Jul 3, 2024156.0000156.0000138.0000153.0000153.0000211
Jul 2, 2024144.6000156.0000126.6000154.2000154.2000187
Jul 1, 2024158.7000158.7000144.6000155.4000155.400046
Jun 28, 2024150.0000168.0000144.0000158.7000158.7000296
Jun 27, 2024157.2000178.2000153.0000156.0000156.00001,431
Jun 26, 2024153.3000167.1000144.0000156.3000156.3000183
Jun 25, 2024159.0000159.0000142.5000150.0000150.0000109
Jun 24, 2024164.7000165.0000144.6000156.6000156.6000136
Jun 21, 2024159.0000165.0000138.0000165.0000165.0000395
Jun 20, 2024167.4000173.1000139.8000147.0000147.0000265
Jun 18, 2024162.0000165.0000144.3000157.5000157.5000153
Jun 17, 2024161.4000177.0000139.5000162.0000162.0000811
Jun 14, 2024159.0000159.0000150.0000154.5000154.500067
Jun 13, 2024140.7000155.7000135.0000151.5000151.5000224
Jun 12, 2024129.3000139.8000129.0000139.2000139.200096
Jun 11, 2024132.0000159.3000126.6000139.5000139.5000982
Jun 10, 2024135.0000153.9000129.0000144.0000144.000091
Jun 7, 2024147.0000156.0000135.0000140.7000140.7000484
Jun 6, 2024157.2000173.1000144.3000161.4000161.4000435
Jun 5, 2024164.7000174.0000150.6000162.3000162.30002,524
Jun 4, 2024159.0000169.5000153.0000153.3000153.3000258
Jun 3, 2024148.5000186.0000148.5000165.0000165.0000741
May 31, 2024165.0000171.0000150.3000156.3000156.3000843
May 30, 2024177.3000192.0000138.3000174.0000174.00005,379
May 29, 2024179.7000179.7000156.9000179.7000179.700014,259
May 28, 2024180.6000180.6000165.0000166.8000166.800052
May 24, 2024176.7000186.3000165.0000165.0000165.0000161
May 23, 2024165.0000177.0000151.5000165.0000165.0000156
May 22, 2024165.3000165.3000151.5000156.0000156.0000187
May 21, 2024150.0000189.0000141.0000174.0000174.00001,270
May 20, 2024135.0000153.0000135.0000150.0000150.0000145
May 17, 2024133.5000150.0000132.3000142.5000142.500038
May 16, 2024138.3000139.8000126.0000137.7000137.7000100
May 15, 2024148.8000148.8000138.0000141.0000141.000070
May 14, 2024147.0000153.0000108.0000138.9000138.90001,038
May 13, 2024138.0000148.8000138.0000148.8000148.800033
May 10, 2024141.0000145.5000138.0000138.0000138.000047
May 9, 2024147.0000147.3000139.5000146.4000146.400021
May 8, 2024143.7000153.0000141.3000149.7000149.7000142
May 7, 2024143.7000145.8000141.0000141.6000141.600017
May 6, 2024144.0000153.0000141.3000143.4000143.400071
May 3, 2024150.0000150.0000139.5000143.7000143.700030
May 2, 2024149.1000150.0000141.0000144.6000144.600041
May 1, 2024150.0000150.0000136.8000149.1000149.100055
Apr 30, 2024130.8000150.0000130.8000150.0000150.0000502
Apr 29, 2024125.7000132.0000125.7000129.0000129.000011
Apr 26, 2024125.1000125.1000125.1000125.1000125.10002
Apr 25, 2024131.7000132.0000124.5000127.5000127.500018
Apr 24, 2024141.0000141.0000129.0000129.0000129.000026
Apr 23, 2024114.6000130.8000114.6000128.4000128.4000281
Apr 22, 2024141.9000141.9000108.0000120.3000120.3000539
Apr 19, 2024144.0000147.0000141.9000141.9000141.900026
Apr 18, 2024145.5000152.7000141.9000142.5000142.5000119
Apr 17, 2024150.9000151.8000147.0000151.8000151.800040
Apr 16, 2024144.0000150.0000141.3000150.0000150.000065
Apr 15, 2024150.0000150.0000138.0000147.0000147.0000194
Apr 12, 2024150.0000161.4000144.0000147.9000147.9000432
Apr 11, 2024162.0000165.0000153.0000159.3000159.300091
Apr 10, 2024181.2000181.2000158.7000168.0000168.0000174
Apr 9, 2024182.7000183.0000168.6000177.6000177.6000118
Apr 8, 2024169.8000178.2000168.6000169.5000169.500011
Apr 5, 2024177.0000180.0000168.6000169.8000169.800053
Apr 4, 2024180.9000189.0000170.1000180.0000180.000037
Apr 3, 2024193.2000193.2000171.0000171.6000171.600062

Related Tickers

GDHG Golden Heaven Group Holdings Ltd.
0.5036
-7.15%
 
YYAI Connexa Sports Technologies Inc.
0.8149
-2.92%
 
AGH Aureus Greenway Holdings Inc.
0.5998
-6.79%
 
PTON Peloton Interactive, Inc.
6.31
+1.45%
 
BBIG Vinco Ventures, Inc.
0.0006
0.00%
 
HWH HWH International Inc.
1.2300
+3.36%
 
SRM SRM Entertainment, Inc.
0.4050
-2.17%
 
MODG Topgolf Callaway Brands Corp.
6.73
+6.83%
 
CLAR Clarus Corporation
3.8300
+1.86%
 
LTH Life Time Group Holdings, Inc.
31.29
+3.57%