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)

1.650 -0.010 (-0.60%)
Streaming Delayed Price Updated: 1:00 PM EST, Nov 28, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2025 1.680 1.680 1.490 1.650 35,632 -0.01(-0.60%)
Nov 26, 2025 1.500 1.750 1.500 1.660 176,912 +0.20(+13.70%)
Nov 25, 2025 1.440 1.580 1.410 1.460 174,605 +0.02(+1.39%)
Nov 24, 2025 1.230 1.590 1.215 1.440 560,236 +0.25(+21.52%)
Nov 21, 2025 1.180 1.250 1.115 1.185 117,824 +0.03(+2.60%)
Nov 20, 2025 1.200 1.240 1.100 1.155 103,160 -0.02(-1.70%)
Nov 19, 2025 1.140 1.260 1.021 1.175 135,054 +0.03(+2.17%)
Nov 18, 2025 0.9000 1.160 0.9000 1.150 339,975 +0.25(+27.18%)
Nov 17, 2025 0.9800 0.9999 0.8822 0.9042 144,321 +0.00(+0.47%)
Nov 14, 2025 0.9000 0.9600 0.9000 0.9000 109,498 -0.05(-5.39%)
Nov 13, 2025 1.380 1.382 0.8200 0.9513 719,916 -0.39(-29.01%)
Nov 12, 2025 1.280 1.380 1.280 1.340 82,363 +0.02(+1.52%)
Nov 11, 2025 1.280 1.340 1.280 1.320 46,598 +0.02(+1.30%)
Nov 10, 2025 1.350 1.350 1.270 1.303 32,211 -0.03(-2.03%)
Nov 07, 2025 1.330 1.343 1.250 1.330 46,287 -0.01(-0.75%)
Nov 06, 2025 1.360 1.360 1.340 1.340 21,443 -0.01(-0.74%)
Nov 05, 2025 1.410 1.410 1.340 1.350 30,266 +0.02(+1.50%)
Nov 04, 2025 1.360 1.430 1.250 1.330 130,354 -0.09(-6.34%)
Nov 03, 2025 1.550 1.550 1.380 1.420 52,164 -0.12(-7.79%)
Oct 31, 2025 1.510 1.590 1.450 1.540 28,565 +0.05(+3.36%)
Oct 30, 2025 1.470 1.510 1.421 1.490 24,015 +0.02(+1.36%)
Oct 29, 2025 1.430 1.480 1.400 1.470 64,255 +0.03(+2.08%)
Oct 28, 2025 1.440 1.510 1.410 1.440 68,101 +0.01(+1.05%)
Oct 27, 2025 1.480 1.535 1.400 1.425 395,176 -0.32(-18.57%)
Oct 24, 2025 1.730 1.760 1.730 1.750 15,695 +0.03(+1.74%)
Oct 23, 2025 1.680 1.750 1.680 1.720 31,639 +0.00(+0.00%)
Oct 22, 2025 1.750 1.790 1.690 1.720 73,117 -0.06(-3.37%)
Oct 21, 2025 1.790 1.820 1.740 1.780 46,799 -0.05(-2.73%)
Oct 20, 2025 1.820 1.870 1.810 1.830 20,534 +0.00(+0.00%)
Oct 17, 2025 1.750 1.840 1.750 1.830 45,248 +0.04(+2.23%)
Oct 16, 2025 1.860 1.860 1.770 1.790 66,338 -0.07(-3.76%)
Oct 15, 2025 1.780 1.870 1.780 1.860 71,906 +0.02(+0.81%)
Oct 14, 2025 1.800 1.875 1.760 1.845 56,462 +0.02(+1.37%)
Oct 13, 2025 1.850 1.880 1.761 1.820 29,412 +0.03(+1.68%)
Oct 10, 2025 1.860 1.900 1.780 1.790 96,999 -0.11(-5.79%)
Oct 09, 2025 1.840 1.930 1.820 1.900 137,679 -0.01(-0.52%)
Oct 08, 2025 1.770 1.910 1.750 1.910 137,544 +0.14(+7.91%)
Oct 07, 2025 1.750 1.820 1.720 1.770 72,334 -0.01(-0.56%)
Oct 06, 2025 1.790 1.800 1.720 1.780 110,018 -0.04(-2.20%)
Oct 03, 2025 1.790 1.970 1.780 1.820 157,280 -0.01(-0.55%)
Oct 02, 2025 1.770 1.850 1.750 1.830 72,119 +0.05(+2.81%)
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.