Book Online or Call 1-855-SAUSALITO
Sign In \| Register \| About Sausalito \| Contact Us
Sausalito, CA September 01, 2020 1:41pm 7-Day Forecast \| Traffic

- Apartments

Recent Quotes

My Watchlist

Indicators

Markets:

Overview

News

Currencies

International

Treasuries

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

1.645 -0.065 (-3.78%)

Streaming Delayed Price Updated: 3:59 PM EDT, Aug 19, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Aug 18, 2025	1.600	1.730	1.600	1.710	82,672	+0.10(+6.21%)
Aug 15, 2025	1.790	1.790	1.590	1.610	215,927	-0.19(-10.56%)
Aug 14, 2025	1.940	2.000	1.611	1.800	440,432	-0.17(-8.63%)
Aug 13, 2025	1.900	1.991	1.820	1.970	230,041	+0.11(+6.20%)
Aug 12, 2025	1.760	1.880	1.760	1.855	88,738	+0.05(+3.06%)
Aug 11, 2025	1.800	1.870	1.735	1.800	76,720	+0.00(+0.00%)
Aug 08, 2025	1.820	1.855	1.750	1.800	81,803	+0.00(+0.00%)
Aug 07, 2025	1.930	1.973	1.750	1.800	121,632	-0.13(-6.74%)
Aug 06, 2025	2.050	2.050	1.860	1.930	141,440	-0.05(-2.53%)
Aug 05, 2025	1.810	2.228	1.810	1.980	346,857	+0.12(+6.45%)
Aug 04, 2025	1.890	1.890	1.812	1.860	19,663	-0.03(-1.59%)
Aug 01, 2025	1.790	1.890	1.760	1.890	76,842	+0.06(+3.28%)
Jul 31, 2025	1.830	1.852	1.690	1.830	110,143	-0.01(-0.54%)
Jul 30, 2025	1.850	1.940	1.810	1.840	107,276	-0.04(-2.13%)
Jul 29, 2025	1.970	2.020	1.810	1.880	129,135	-0.06(-2.86%)
Jul 28, 2025	1.820	2.000	1.770	1.935	241,907	+0.15(+8.12%)
Jul 25, 2025	1.670	1.810	1.670	1.790	126,061	+0.11(+6.55%)
Jul 24, 2025	1.880	1.880	1.650	1.680	204,073	-0.21(-11.11%)
Jul 23, 2025	1.870	1.940	1.771	1.890	274,877	-0.01(-0.53%)
Jul 22, 2025	1.620	1.940	1.610	1.900	420,879	+0.26(+15.85%)
Jul 21, 2025	1.500	1.650	1.500	1.640	175,357	+0.14(+9.33%)
Jul 18, 2025	1.470	1.650	1.460	1.500	226,257	+0.03(+2.04%)
Jul 17, 2025	1.450	1.500	1.410	1.470	174,323	+0.00(+0.00%)
Jul 16, 2025	1.430	1.490	1.384	1.470	120,031	+0.07(+5.00%)
Jul 15, 2025	1.440	1.470	1.400	1.400	92,307	-0.06(-4.11%)
Jul 14, 2025	1.440	1.470	1.430	1.460	44,795	-0.02(-1.35%)
Jul 11, 2025	1.480	1.480	1.421	1.480	117,205	+0.03(+2.07%)
Jul 10, 2025	1.450	1.490	1.423	1.450	41,866	-0.02(-1.36%)
Jul 09, 2025	1.470	1.507	1.400	1.470	84,939	+0.01(+0.68%)
Jul 08, 2025	1.500	1.550	1.420	1.460	107,981	-0.04(-2.67%)
Jul 07, 2025	1.510	1.570	1.500	1.500	74,980	-0.08(-5.06%)
Jul 03, 2025	1.550	1.650	1.550	1.580	77,651	+0.01(+0.64%)
Jul 02, 2025	1.460	1.600	1.440	1.570	173,946	+0.13(+9.03%)
Jul 01, 2025	1.480	1.480	1.370	1.440	96,040	-0.04(-2.37%)
Jun 30, 2025	1.450	1.500	1.434	1.475	94,342	+0.03(+1.72%)
Jun 27, 2025	1.510	1.520	1.370	1.450	119,946	-0.05(-3.33%)
Jun 26, 2025	1.510	1.540	1.480	1.500	78,354	-0.02(-1.32%)
Jun 25, 2025	1.570	1.580	1.430	1.520	151,872	-0.06(-3.80%)
Jun 24, 2025	1.520	1.600	1.500	1.580	68,713	+0.05(+3.27%)
Jun 23, 2025	1.580	1.600	1.520	1.530	60,578	-0.03(-1.92%)
Jun 20, 2025	1.550	1.650	1.550	1.560	120,781	-0.01(-0.64%)
Jun 18, 2025	1.510	1.590	1.510	1.570	81,505	+0.02(+1.29%)
Jun 17, 2025	1.600	1.600	1.510	1.550	78,344	-0.02(-1.27%)
Jun 16, 2025	1.520	1.600	1.470	1.570	127,779	+0.04(+2.61%)
Jun 13, 2025	1.600	1.610	1.520	1.530	109,143	-0.09(-5.56%)
Jun 12, 2025	1.650	1.680	1.600	1.620	84,302	-0.04(-2.41%)
Jun 11, 2025	1.700	1.720	1.650	1.660	73,997	-0.02(-1.19%)
Jun 10, 2025	1.730	1.730	1.610	1.680	124,729	-0.05(-2.89%)
Jun 09, 2025	1.660	1.760	1.630	1.730	166,052	+0.08(+4.85%)
Jun 06, 2025	1.620	1.674	1.620	1.650	85,201	+0.01(+0.61%)
Jun 05, 2025	1.670	1.700	1.620	1.640	102,026	-0.05(-2.67%)
Jun 04, 2025	1.710	1.739	1.640	1.685	98,433	-0.04(-2.60%)
Jun 03, 2025	1.620	1.730	1.590	1.730	140,249	+0.15(+9.49%)

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.

Search Hotels in Sausalito

Find A Business

or Browse Listings

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

Historical Prices