MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,818.93
+0.58%
NASDAQ 100
$31,224.47
+0.48%
DOW JONES
$51,521.00
+0.49%
NASDAQ Composite
$27,599.79
+0.45%
RUSSELL 2000
$2,813.40
-0.72%
CBOE VIX
$15.01
-3.29%
Sector Heatmap
Technology+0.53%
Financials+0.24%
Healthcare-0.17%
Consumer Cycl+1.20%
Consumer Staples+0.90%
Energy+0.47%
Industrials+0.87%
Materials+0.46%
Real Estate+1.06%
Utilities+2.98%
Comm Services+0.04%
NWTG — Newton Golf Company, Inc. Common Stock
NasdaqNewton Golf Company, Inc. Common Stock
$1.17
+0.04(+3.54%)
- O
- 1.11
- H
- 1.27
- L
- 1.08
- V
- 80.95K
⏱️ End-of-day dataAs of Oct 6, 2026
Latest Close$1.17
Period Return-37.1%
Period High$2.57
Period Low$0.70
Avg Daily Volume97.2K
Total Trading Days365
NWTG — Historical OHLCV Price & Volume Table
Apr 24, 2025 — Oct 6, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | $1.11 | $1.27 | $1.08 | $1.17 | +$0.04 | +3.54% | 80,949 | $1.15 | $1.08 $1.27 |
| Oct 5, 2026 | $1.07 | $1.23 | $1.07 | $1.13 | $-0.09 | -7.38% | 125,185 | $1.12 | $1.07 $1.23 |
| Oct 2, 2026 | $1.05 | $1.22 | $1.05 | $1.22 | +$0.16 | +15.09% | 152,750 | $1.15 | $1.05 $1.22 |
| Oct 1, 2026 | $1.08 | $1.12 | $1.00 | $1.06 | $-0.05 | -4.50% | 35,616 | $1.07 | $1.00 $1.12 |
| Sep 30, 2026 | $1.05 | $1.12 | $0.99 | $1.11 | +$0.06 | +5.71% | 62,011 | $1.06 | $0.99 $1.12 |
| Sep 29, 2026 | $0.97 | $1.06 | $0.92 | $1.05 | +$0.05 | +4.48% | 73,069 | $1.00 | $0.92 $1.06 |
| Sep 28, 2026 | $1.02 | $1.03 | $0.89 | $1.01 | $-0.04 | -3.37% | 296,619 | $0.95 | $0.89 $1.03 |
| Sep 25, 2026 | $1.00 | $1.10 | $0.96 | $1.04 | +$0.08 | +8.00% | 175,244 | $1.01 | $0.96 $1.10 |
| Sep 24, 2026 | $1.05 | $1.21 | $0.82 | $0.96 | $-0.18 | -15.90% | 878,604 | $1.05 | $0.82 $1.21 |
| Sep 23, 2026 | $1.18 | $1.18 | $1.13 | $1.15 | $-0.03 | -2.14% | 17,544 | $1.15 | $1.13 $1.18 |
| Sep 22, 2026 | $1.17 | $1.22 | $1.13 | $1.17 | +$0.02 | +1.74% | 32,534 | $1.17 | $1.13 $1.22 |
| Sep 21, 2026 | $1.17 | $1.28 | $1.10 | $1.15 | $-0.02 | -1.71% | 47,048 | $1.19 | $1.10 $1.28 |
| Sep 18, 2026 | $1.14 | $1.17 | $1.11 | $1.17 | +$0.03 | +2.63% | 14,158 | $1.14 | $1.11 $1.17 |
| Sep 17, 2026 | $1.18 | $1.18 | $1.12 | $1.14 | +$0.05 | +4.59% | 7,950 | $1.14 | $1.12 $1.18 |
| Sep 16, 2026 | $1.12 | $1.16 | $1.07 | $1.09 | $-0.02 | -1.80% | 20,355 | $1.11 | $1.07 $1.16 |
| Sep 15, 2026 | $1.12 | $1.13 | $1.04 | $1.11 | $-0.06 | -5.01% | 50,021 | $1.10 | $1.04 $1.13 |
| Sep 14, 2026 | $1.20 | $1.26 | $1.15 | $1.17 | $-0.10 | -7.98% | 14,581 | $1.19 | $1.15 $1.26 |
| Sep 11, 2026 | $1.30 | $1.30 | $1.22 | $1.27 | $-0.02 | -1.55% | 9,025 | $1.24 | $1.22 $1.30 |
| Sep 10, 2026 | $1.29 | $1.30 | $1.21 | $1.29 | +$0.04 | +3.20% | 8,568 | $1.27 | $1.21 $1.30 |
| Sep 9, 2026 | $1.29 | $1.36 | $1.25 | $1.25 | $-0.05 | -3.85% | 16,693 | $1.29 | $1.25 $1.36 |
| Sep 8, 2026 | $1.33 | $1.34 | $1.24 | $1.30 | $-0.05 | -3.70% | 39,204 | $1.30 | $1.24 $1.34 |
| Sep 4, 2026 | $1.28 | $1.35 | $1.26 | $1.35 | +$0.05 | +3.87% | 22,200 | $1.29 | $1.26 $1.35 |
| Sep 3, 2026 | $1.19 | $1.35 | $1.19 | $1.30 | +$0.14 | +12.04% | 13,963 | $1.25 | $1.19 $1.35 |
| Sep 2, 2026 | $1.16 | $1.20 | $1.15 | $1.16 | +$0.00 | +0.00% | 13,188 | $1.18 | $1.15 $1.20 |
| Sep 1, 2026 | $1.19 | $1.20 | $1.15 | $1.16 | $-0.02 | -1.69% | 6,762 | $1.17 | $1.15 $1.20 |
| Aug 31, 2026 | $1.17 | $1.22 | $1.15 | $1.18 | $-0.02 | -1.67% | 10,986 | $1.17 | $1.15 $1.22 |
| Aug 28, 2026 | $1.20 | $1.22 | $1.19 | $1.20 | $-0.04 | -3.23% | 5,173 | $1.20 | $1.19 $1.22 |
| Aug 27, 2026 | $1.24 | $1.25 | $1.20 | $1.24 | +$0.01 | +0.81% | 10,251 | $1.23 | $1.20 $1.25 |
| Aug 26, 2026 | $1.34 | $1.34 | $1.23 | $1.23 | $-0.09 | -6.83% | 15,418 | $1.29 | $1.23 $1.34 |
| Aug 25, 2026 | $1.30 | $1.34 | $1.30 | $1.32 | +$0.04 | +3.32% | 19,176 | $1.32 | $1.30 $1.34 |