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

IDT Corp (NY: IDT )

38.92 +0.65 (+1.70%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 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 29, 2020 6.422 6.631 6.302 6.332 88,416 -0.20(-3.06%)
May 28, 2020 6.941 6.991 6.521 6.531 65,622 -0.30(-4.39%)
May 27, 2020 6.891 7.001 6.701 6.831 76,805 +0.08(+1.18%)
May 26, 2020 6.921 6.921 6.551 6.751 93,515 +0.11(+1.65%)
May 22, 2020 6.531 6.641 6.392 6.641 58,777 +0.20(+3.10%)
May 21, 2020 6.452 6.561 6.382 6.442 48,858 +0.02(+0.31%)
May 20, 2020 6.601 6.761 6.362 6.422 62,291 -0.03(-0.46%)
May 19, 2020 6.112 6.691 6.102 6.452 92,182 +0.24(+3.86%)
May 18, 2020 5.892 6.244 5.842 6.212 124,347 +0.59(+10.48%)
May 15, 2020 5.463 5.802 5.383 5.623 70,793 +0.21(+3.87%)
May 14, 2020 5.463 5.478 5.013 5.413 160,068 -0.18(-3.21%)
May 13, 2020 5.822 5.932 5.483 5.593 73,753 -0.22(-3.78%)
May 12, 2020 5.892 5.962 5.683 5.812 57,499 -0.02(-0.34%)
May 11, 2020 5.692 5.907 5.563 5.832 69,462 +0.06(+1.04%)
May 08, 2020 5.593 5.892 5.593 5.772 84,010 +0.32(+5.86%)
May 07, 2020 5.473 5.673 5.353 5.453 112,802 +0.05(+0.92%)
May 06, 2020 5.413 5.523 5.303 5.403 86,684 +0.02(+0.37%)
May 05, 2020 5.323 5.673 5.208 5.383 70,513 +0.17(+3.26%)
May 04, 2020 5.273 5.383 5.143 5.213 69,148 -0.19(-3.51%)
May 01, 2020 5.233 5.403 5.203 5.403 94,424 +0.01(+0.19%)
Apr 30, 2020 5.493 5.513 5.223 5.393 110,040 -0.16(-2.88%)
Apr 29, 2020 5.663 5.792 5.453 5.553 128,287 +0.06(+1.09%)
Apr 28, 2020 5.852 5.882 5.443 5.493 92,042 -0.23(-4.01%)
Apr 27, 2020 5.543 5.793 5.533 5.722 84,645 +0.24(+4.37%)
Apr 24, 2020 5.443 5.488 5.313 5.483 26,835 +0.04(+0.73%)
Apr 23, 2020 5.293 5.593 5.183 5.443 89,843 +0.15(+2.83%)
Apr 22, 2020 5.323 5.473 5.263 5.293 51,097 +0.03(+0.57%)
Apr 21, 2020 5.363 5.363 5.183 5.263 39,982 -0.27(-4.87%)
Apr 20, 2020 5.643 5.643 5.343 5.533 61,903 -0.01(-0.18%)
Apr 17, 2020 5.343 5.752 5.343 5.543 74,498 +0.27(+5.11%)
Apr 16, 2020 5.463 5.463 5.083 5.273 78,621 -0.12(-2.22%)
Apr 15, 2020 5.243 5.473 5.003 5.393 92,534 +0.15(+2.86%)
Apr 14, 2020 5.393 5.633 5.133 5.243 106,416 -0.04(-0.76%)
Apr 13, 2020 5.353 5.393 5.123 5.283 50,407 -0.22(-3.99%)
Apr 09, 2020 5.523 5.732 5.353 5.503 77,902 +0.23(+4.36%)
Apr 08, 2020 5.483 5.618 5.223 5.273 82,368 -0.14(-2.58%)
Apr 07, 2020 5.892 5.902 5.383 5.413 97,176 -0.20(-3.56%)
Apr 06, 2020 5.033 5.653 5.033 5.613 120,465 +0.51(+9.98%)
Apr 03, 2020 5.503 5.553 5.023 5.103 70,993 -0.39(-7.09%)
Apr 02, 2020 5.153 5.563 5.113 5.493 74,255 +0.33(+6.38%)
Apr 01, 2020 5.223 5.423 5.103 5.163 67,030 -0.25(-4.61%)
Mar 31, 2020 5.213 5.453 5.009 5.413 105,864 +0.16(+3.04%)
Mar 30, 2020 5.433 5.543 5.003 5.253 115,416 -0.14(-2.59%)
Mar 27, 2020 5.613 5.653 5.048 5.393 91,720 -0.42(-7.22%)
Mar 26, 2020 5.513 5.852 5.418 5.812 83,199 +0.42(+7.78%)
Mar 25, 2020 5.493 5.643 5.253 5.393 61,289 -0.16(-2.88%)
Mar 24, 2020 5.363 5.678 5.113 5.553 97,269 +0.35(+6.72%)
Mar 23, 2020 5.023 5.283 4.894 5.203 89,930 +0.01(+0.19%)
Mar 20, 2020 6.042 6.042 4.904 5.193 186,144 -0.80(-13.33%)
Mar 19, 2020 5.353 6.092 5.254 5.992 153,954 +0.83(+16.05%)
Mar 18, 2020 5.493 6.312 5.018 5.163 142,959 -0.78(-13.11%)
Mar 17, 2020 5.133 5.942 4.924 5.942 109,825 +0.94(+18.76%)
Mar 16, 2020 5.593 5.593 4.914 5.003 92,799 -0.82(-14.07%)
Mar 13, 2020 5.243 5.822 4.914 5.822 76,700 +0.90(+18.26%)
Mar 12, 2020 5.073 5.323 4.804 4.924 102,190 -0.72(-12.74%)
Mar 11, 2020 6.392 6.392 5.493 5.643 87,527 -0.81(-12.54%)
Mar 10, 2020 6.432 6.591 5.902 6.452 88,287 +0.20(+3.19%)
Mar 09, 2020 5.702 6.382 5.673 6.252 104,190 -0.77(-10.95%)
Mar 06, 2020 7.890 8.099 6.856 7.021 114,050 -0.65(-8.46%)
Mar 05, 2020 7.870 8.009 7.470 7.670 92,013 -0.32(-4.00%)
Mar 04, 2020 8.289 8.289 7.840 7.989 74,101 -0.13(-1.60%)
Mar 03, 2020 8.129 8.309 7.995 8.119 98,572 -0.04(-0.49%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.