ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

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

1.640 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Feb 27, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2026 1.670 1.680 1.608 1.640 23,278 +0.02(+1.23%)
Feb 26, 2026 1.620 1.680 1.601 1.620 8,800 -0.02(-1.22%)
Feb 25, 2026 1.640 1.690 1.600 1.640 10,363 +0.03(+1.86%)
Feb 24, 2026 1.580 1.700 1.570 1.610 46,723 +0.00(+0.00%)
Feb 23, 2026 1.650 1.670 1.530 1.610 33,518 -0.06(-3.59%)
Feb 20, 2026 1.520 1.800 1.500 1.670 120,164 +0.12(+7.74%)
Feb 19, 2026 1.490 1.590 1.490 1.550 7,534 +0.03(+1.93%)
Feb 18, 2026 1.474 1.544 1.474 1.521 9,635 +0.06(+4.16%)
Feb 17, 2026 1.460 1.490 1.390 1.460 18,082 +0.01(+0.68%)
Feb 13, 2026 1.370 1.540 1.340 1.450 32,945 +0.08(+5.85%)
Feb 12, 2026 1.490 1.510 1.370 1.370 68,402 -0.13(-8.67%)
Feb 11, 2026 1.520 1.520 1.461 1.500 9,293 -0.03(-1.96%)
Feb 10, 2026 1.540 1.540 1.450 1.530 19,568 -0.02(-1.29%)
Feb 09, 2026 1.440 1.550 1.420 1.550 11,986 +0.09(+6.16%)
Feb 06, 2026 1.490 1.560 1.427 1.460 23,562 -0.03(-2.01%)
Feb 05, 2026 1.450 1.545 1.410 1.490 45,890 +0.03(+2.05%)
Feb 04, 2026 1.470 1.470 1.290 1.460 37,575 -0.06(-3.95%)
Feb 03, 2026 1.620 1.620 1.479 1.520 26,221 -0.04(-2.56%)
Feb 02, 2026 1.460 1.610 1.420 1.560 28,193 +0.10(+6.85%)
Jan 30, 2026 1.400 1.490 1.390 1.460 31,597 +0.04(+2.82%)
Jan 29, 2026 1.430 1.470 1.390 1.420 40,705 +0.01(+0.71%)
Jan 28, 2026 1.550 1.590 1.390 1.410 78,179 -0.12(-7.84%)
Jan 27, 2026 1.538 1.579 1.500 1.530 33,877 -0.02(-1.29%)
Jan 26, 2026 1.610 1.630 1.540 1.550 13,574 -0.06(-3.73%)
Jan 23, 2026 1.620 1.689 1.580 1.610 14,790 -0.02(-1.23%)
Jan 22, 2026 1.720 1.740 1.590 1.630 54,741 -0.04(-2.40%)
Jan 21, 2026 1.700 1.726 1.670 1.670 54,512 -0.03(-1.76%)
Jan 20, 2026 1.720 1.725 1.500 1.700 38,439 -0.05(-2.86%)
Jan 16, 2026 1.810 1.810 1.730 1.750 30,511 -0.03(-1.69%)
Jan 15, 2026 1.740 1.800 1.730 1.780 43,328 +0.08(+4.71%)
Jan 14, 2026 1.700 1.800 1.650 1.700 67,376 -0.05(-2.86%)
Jan 13, 2026 1.740 1.800 1.730 1.750 25,347 -0.00(-0.28%)
Jan 12, 2026 1.720 1.840 1.703 1.755 110,583 +0.05(+3.24%)
Jan 09, 2026 1.620 1.710 1.620 1.700 40,804 +0.08(+4.94%)
Jan 08, 2026 1.670 1.700 1.600 1.620 71,335 -0.06(-3.57%)
Jan 07, 2026 1.670 1.690 1.600 1.680 51,388 +0.02(+1.20%)
Jan 06, 2026 1.580 1.680 1.580 1.660 62,497 +0.07(+4.40%)
Jan 05, 2026 1.540 1.655 1.540 1.590 20,512 +0.04(+2.58%)
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 Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.