NASDAQ:NWTG Stock Quote
1.7452
-0.3448 (-16.50%)
Newton Golf Company, Inc. - Common Stock is a stock that trades on the Nasdaq Stock Exchange
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 3/31/2025 | 1.73 | 2.53 | 1.72 | 2.09 | 65,090,057 | 2.09 |
| 3/28/2025 | 1.66 | 1.72 | 1.35 | 1.49 | 771,087 | 1.49 |
| 3/27/2025 | 1.74 | 1.83 | 1.65 | 1.73 | 655,371 | 1.73 |
| 3/26/2025 | 1.63 | 1.95 | 1.63 | 1.83 | 12,597,152 | 1.83 |
| 3/25/2025 | 1.77 | 1.80 | 1.60 | 1.65 | 553,723 | 1.65 |
| 3/24/2025 | 1.85 | 1.85 | 1.72 | 1.73 | 713,860 | 1.73 |
| 3/21/2025 | 2.05 | 2.17 | 1.76 | 1.85 | 835,591 | 1.85 |
| 3/20/2025 | 2.10 | 2.35 | 2.00 | 2.01 | 370,052 | 2.01 |
| 3/19/2025 | 2.08 | 2.33 | 1.92 | 2.24 | 903,021 | 2.24 |
| 3/18/2025 | 1.97 | 2.39 | 1.70 | 2.26 | 1,914,549 | 2.26 |
| 3/17/2025 | 2.06 | 2.67 | 1.76 | 1.98 | 2,678,699 | 1.98 |