Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Newton Golf Company, Inc. - Common Stock (NQ:NWTG)

1.708 -0.093 (-5.14%)
Streaming Delayed Price Updated: 3:56 PM EDT, May 21, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 20, 2025 1.780 1.850 1.760 1.800 188,086 -0.02(-1.10%)
May 19, 2025 1.750 1.820 1.710 1.820 146,464 +0.02(+1.11%)
May 16, 2025 2.030 2.033 1.770 1.800 370,334 -0.26(-12.62%)
May 15, 2025 2.500 2.570 1.920 2.060 1,144,707 -0.10(-4.63%)
May 14, 2025 2.120 2.200 2.030 2.160 206,346 +0.04(+1.89%)
May 13, 2025 2.190 2.190 1.970 2.120 261,488 -0.01(-0.47%)
May 12, 2025 1.880 2.220 1.880 2.130 425,839 +0.29(+15.76%)
May 09, 2025 1.890 1.890 1.780 1.840 214,668 -0.03(-1.60%)
May 08, 2025 1.670 1.930 1.644 1.870 368,059 +0.19(+11.31%)
May 07, 2025 1.560 1.770 1.510 1.680 329,276 +0.08(+5.00%)
May 06, 2025 1.650 1.670 1.570 1.600 212,595 -0.09(-5.33%)
May 05, 2025 1.700 1.750 1.660 1.690 238,730 -0.03(-1.74%)
May 02, 2025 1.750 1.798 1.700 1.720 217,350 -0.06(-3.37%)
May 01, 2025 1.720 1.830 1.720 1.780 223,866 +0.00(+0.00%)
Apr 30, 2025 1.850 1.874 1.720 1.780 267,893 -0.10(-5.32%)
Apr 29, 2025 1.800 1.930 1.800 1.880 155,811 +0.03(+1.62%)
Apr 28, 2025 1.940 1.965 1.750 1.850 379,048 -0.11(-5.61%)
Apr 25, 2025 1.840 2.080 1.827 1.960 420,925 +0.10(+5.38%)
Apr 24, 2025 1.790 1.866 1.680 1.860 342,377 +0.08(+4.49%)
Apr 23, 2025 1.830 1.928 1.750 1.780 330,761 -0.07(-3.78%)
Apr 22, 2025 1.890 1.950 1.830 1.850 343,555 -0.03(-1.60%)
Apr 21, 2025 2.070 2.100 1.840 1.880 381,837 -0.06(-3.09%)
Apr 17, 2025 1.880 2.030 1.860 1.940 435,821 +0.11(+6.01%)
Apr 16, 2025 1.900 1.900 1.750 1.830 401,382 +0.02(+1.10%)
Apr 15, 2025 1.870 1.900 1.770 1.810 520,662 -0.08(-4.23%)
Apr 14, 2025 1.850 2.080 1.850 1.890 891,800 +0.04(+2.16%)
Apr 11, 2025 1.920 2.038 1.840 1.850 671,199 -0.12(-6.09%)
Apr 10, 2025 2.340 2.450 1.860 1.970 997,318 -0.39(-16.53%)
Apr 09, 2025 2.510 2.541 2.000 2.360 1,518,609 -0.17(-6.72%)
Apr 08, 2025 3.120 3.350 2.400 2.530 3,635,448 -0.29(-10.28%)
Apr 07, 2025 2.375 3.500 2.310 2.820 60,901,008 +1.02(+56.67%)
Apr 04, 2025 1.670 1.881 1.550 1.800 2,671,367 +0.32(+21.62%)
Apr 03, 2025 1.580 1.610 1.420 1.480 572,111 -0.24(-13.95%)
Apr 02, 2025 1.690 1.850 1.630 1.720 757,257 -0.03(-1.71%)
Apr 01, 2025 2.120 2.130 1.630 1.750 2,485,139 -0.34(-16.27%)
Mar 31, 2025 1.730 2.530 1.720 2.090 65,090,056 +0.60(+40.27%)
Mar 28, 2025 1.660 1.720 1.350 1.490 771,087 -0.24(-13.87%)
Mar 27, 2025 1.740 1.830 1.650 1.730 655,371 -0.10(-5.46%)
Mar 26, 2025 1.630 1.950 1.630 1.830 12,584,689 +0.18(+10.91%)
Mar 25, 2025 1.770 1.800 1.600 1.650 553,723 -0.08(-4.62%)
Mar 24, 2025 1.850 1.850 1.720 1.730 713,860 -0.12(-6.49%)
Mar 21, 2025 2.050 2.170 1.760 1.850 835,591 -0.16(-7.96%)
Mar 20, 2025 2.100 2.350 2.000 2.010 370,052 -0.23(-10.27%)
Mar 19, 2025 2.080 2.330 1.920 2.240 903,021 -0.02(-0.88%)
Mar 18, 2025 1.970 2.390 1.700 2.260 1,914,549 +0.28(+14.14%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.