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)

1.440 +0.255 (+21.52%)

Streaming Delayed Price Updated: 4:00 PM EST, Nov 24, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Oct 01, 2025	1.750	1.800	1.720	1.780	70,095	+0.03(+1.71%)
Sep 30, 2025	1.700	1.760	1.650	1.750	73,471	+0.03(+1.74%)
Sep 29, 2025	1.730	1.800	1.630	1.720	145,024	-0.01(-0.58%)
Sep 26, 2025	1.850	1.874	1.700	1.730	118,022	-0.12(-6.49%)
Sep 25, 2025	1.900	1.910	1.760	1.850	87,915	-0.05(-2.63%)
Sep 24, 2025	2.000	2.000	1.840	1.900	159,294	-0.06(-3.06%)
Sep 23, 2025	1.930	2.070	1.900	1.960	419,901	+0.01(+0.51%)
Sep 22, 2025	2.030	2.030	1.901	1.950	94,486	-0.06(-2.99%)
Sep 19, 2025	1.930	2.040	1.880	2.010	123,426	+0.03(+1.52%)
Sep 18, 2025	1.980	1.992	1.882	1.980	68,367	+0.03(+1.54%)
Sep 17, 2025	2.020	2.062	1.900	1.950	127,884	-0.07(-3.47%)
Sep 16, 2025	1.880	2.068	1.880	2.020	261,471	+0.09(+4.66%)
Sep 15, 2025	1.930	1.970	1.860	1.930	146,278	+0.07(+3.76%)
Sep 12, 2025	1.810	1.860	1.710	1.860	250,357	+0.00(+0.00%)
Sep 11, 2025	1.890	1.930	1.850	1.860	75,053	-0.08(-4.12%)
Sep 10, 2025	1.860	2.050	1.850	1.940	268,386	+0.08(+4.30%)
Sep 09, 2025	1.780	1.870	1.780	1.860	64,265	+0.04(+2.20%)
Sep 08, 2025	1.830	1.890	1.800	1.820	37,220	-0.02(-1.09%)
Sep 05, 2025	1.710	1.840	1.700	1.840	79,903	+0.08(+4.55%)
Sep 04, 2025	1.770	1.830	1.700	1.760	56,415	-0.01(-0.56%)
Sep 03, 2025	1.790	1.835	1.750	1.770	65,176	-0.05(-2.75%)

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.

Search Hotels in Sausalito

Find A Business

or Browse Listings

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

Historical Prices