Skip to main content
NWTG logo

Newton Golf Company, Inc.

NWTGNASDAQConsumer DiscretionaryLeisure

$0.98Today:- (-)1Y −45.36%

As of Oct 16, 2026 close

Market cap
$4.61M
P/E (TTM)
-
Forward P/E
-
Dividend yield
-
52-week range
$0.70$1.94
Volume (live)
-
Avg. volume (3M)
183.54K

Newton Golf Company (NWTG) Historical Stock Prices

Analyze Newton Golf Company (NWTG) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Newton Golf Company (NWTG) Interactive Price Chart

Interactive historical price chart showing Newton Golf Company stock price movements and trends across multiple time periods.

Loading chart...

NWTG Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily127 records
Showing 1-50 of 127
Scroll for more columns
NWTG historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 16, 20261.021.020.950.980.9822.26K
Oct 15, 20260.951.040.921.001.00697.76K
Oct 14, 20260.820.980.760.980.9881.87K
Oct 13, 20261.101.100.770.860.86419.11K
Oct 12, 20261.061.221.061.141.1485.22K
Oct 9, 20261.171.371.051.081.081.90M
Oct 8, 20261.211.211.131.141.1430.07K
Oct 7, 20261.111.221.111.171.1790.20K
Oct 6, 20261.111.271.081.171.1782.08K
Oct 5, 20261.071.231.071.131.13125.18K
Oct 2, 20261.051.221.051.221.22152.75K
Oct 1, 20261.081.121.001.061.0635.62K
Sep 30, 20261.051.120.991.111.1162.01K
Sep 29, 20260.971.060.921.051.0573.07K
Sep 28, 20261.021.030.891.001.00296.62K
Sep 25, 20261.001.100.961.041.04175.24K
Sep 24, 20261.051.210.820.960.96878.60K
Sep 23, 20261.181.181.131.151.1517.54K
Sep 22, 20261.171.221.131.171.1732.53K
Sep 21, 20261.171.281.101.151.1547.05K
Sep 18, 20261.141.171.111.171.1714.16K
Sep 17, 20261.181.181.121.141.147.95K
Sep 16, 20261.111.161.071.091.0920.36K
Sep 15, 20261.121.131.041.111.1150.22K
Sep 14, 20261.201.261.151.171.1714.59K
Sep 11, 20261.291.291.221.271.279.02K
Sep 10, 20261.291.301.211.291.298.57K
Sep 9, 20261.291.361.251.251.2516.69K
Sep 8, 20261.331.341.241.301.3039.20K
Sep 4, 20261.281.351.261.351.3522.20K
Sep 3, 20261.191.351.191.301.3013.96K
Sep 2, 20261.161.201.151.161.1613.19K
Sep 1, 20261.191.201.151.161.166.76K
Aug 31, 20261.171.221.151.181.1810.99K
Aug 28, 20261.201.221.191.201.205.17K
Aug 27, 20261.241.251.201.241.2410.25K
Aug 26, 20261.341.341.231.231.2315.42K
Aug 25, 20261.301.341.301.321.3219.18K
Aug 24, 20261.371.371.251.281.2820.75K
Aug 21, 20261.391.391.321.391.3911.64K
Aug 20, 20261.331.441.301.421.4218.35K
Aug 19, 20261.341.391.311.331.3316.71K
Aug 18, 20261.401.461.221.291.2983.59K
Aug 17, 20261.401.491.271.471.47381.40K
Aug 14, 20261.291.341.271.331.33659.90K
Aug 13, 20261.241.351.241.321.3241.03K
Aug 12, 20261.271.271.231.251.257.24K
Aug 11, 20261.191.251.141.211.21128.21K
Aug 10, 20261.231.231.131.141.1410.70K
Aug 7, 20261.111.251.091.251.2552.77K
Show:
of 127

Source: Daily price history (open, high, low, close and volume). Data as of Oct 16, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.