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 (%)
Nov 30, 2020 13.18 13.60 11.74 11.90 349,568 -1.29(-9.77%)
Nov 27, 2020 12.03 13.30 11.81 13.19 227,599 +1.20(+9.99%)
Nov 25, 2020 11.43 12.19 11.35 11.99 139,783 +0.40(+3.45%)
Nov 24, 2020 12.18 12.48 11.30 11.59 564,846 -0.29(-2.44%)
Nov 23, 2020 10.89 12.17 10.24 11.88 1,579,229 +2.39(+25.13%)
Nov 20, 2020 9.408 9.667 9.328 9.497 90,719 +0.05(+0.53%)
Nov 19, 2020 9.318 9.527 9.188 9.448 76,353 +0.11(+1.18%)
Nov 18, 2020 9.977 9.997 9.338 9.338 122,922 -0.64(-6.41%)
Nov 17, 2020 9.707 9.997 9.582 9.977 61,042 +0.21(+2.15%)
Nov 16, 2020 9.667 9.817 9.517 9.767 51,661 +0.18(+1.87%)
Nov 13, 2020 9.438 9.627 9.288 9.587 64,484 +0.30(+3.23%)
Nov 12, 2020 9.238 9.423 9.138 9.288 82,468 -0.05(-0.53%)
Nov 11, 2020 9.627 9.627 9.198 9.338 110,341 -0.14(-1.48%)
Nov 10, 2020 8.978 9.627 8.978 9.478 106,845 +0.63(+7.11%)
Nov 09, 2020 9.038 9.138 8.560 8.848 133,953 +0.54(+6.49%)
Nov 06, 2020 9.418 9.418 8.239 8.309 182,540 -0.99(-10.63%)
Nov 05, 2020 9.278 9.707 9.078 9.298 104,729 +0.04(+0.43%)
Nov 04, 2020 9.567 9.707 9.188 9.258 124,724 -0.53(-5.41%)
Nov 03, 2020 9.438 9.837 9.318 9.787 130,766 +0.28(+2.94%)
Nov 02, 2020 9.667 9.667 9.278 9.507 53,584 -0.01(-0.10%)
Oct 30, 2020 9.597 9.657 9.338 9.517 89,017 -0.21(-2.16%)
Oct 29, 2020 9.148 9.762 9.148 9.727 83,980 +0.46(+4.96%)
Oct 28, 2020 9.268 9.428 9.128 9.268 95,424 -0.24(-2.52%)
Oct 27, 2020 9.398 9.687 9.388 9.507 89,764 +0.04(+0.42%)
Oct 26, 2020 10.43 10.48 9.388 9.468 190,123 -0.96(-9.20%)
Oct 23, 2020 10.34 10.47 10.10 10.43 89,617 +0.14(+1.36%)
Oct 22, 2020 10.29 10.49 10.07 10.29 76,605 +0.07(+0.68%)
Oct 21, 2020 9.987 10.37 9.987 10.22 61,911 +0.22(+2.20%)
Oct 20, 2020 10.39 10.46 9.937 9.997 97,505 -0.24(-2.34%)
Oct 19, 2020 10.83 10.89 10.16 10.24 150,110 -0.56(-5.18%)
Oct 16, 2020 11.02 11.09 10.62 10.80 179,636 -0.29(-2.61%)
Oct 15, 2020 10.69 11.17 10.58 11.09 117,578 +0.20(+1.83%)
Oct 14, 2020 10.77 10.99 10.77 10.89 97,110 +0.06(+0.55%)
Oct 13, 2020 10.93 11.17 10.69 10.83 116,550 -0.24(-2.17%)
Oct 12, 2020 11.05 11.18 10.82 11.07 107,215 +0.06(+0.54%)
Oct 09, 2020 10.99 11.19 10.51 11.01 181,739 +0.17(+1.57%)
Oct 08, 2020 10.91 11.64 10.68 10.84 263,519 +0.02(+0.18%)
Oct 07, 2020 11.17 11.33 10.79 10.82 284,248 -0.33(-2.96%)
Oct 06, 2020 10.31 11.84 10.31 11.15 848,785 +1.16(+11.60%)
Oct 05, 2020 9.488 10.14 9.198 9.987 878,054 +0.43(+4.49%)
Oct 02, 2020 8.509 10.48 8.139 9.557 11,893,153 +2.69(+39.10%)
Oct 01, 2020 6.721 6.911 6.571 6.871 429,159 +0.30(+4.56%)
Sep 30, 2020 6.671 6.891 6.452 6.571 97,368 +0.03(+0.46%)
Sep 29, 2020 6.491 6.721 6.422 6.541 62,997 +0.05(+0.77%)
Sep 28, 2020 6.322 6.571 6.322 6.491 53,440 +0.19(+3.01%)
Sep 25, 2020 5.972 6.332 5.942 6.302 403,430 +0.28(+4.64%)
Sep 24, 2020 6.062 6.182 5.967 6.022 124,135 -0.01(-0.17%)
Sep 23, 2020 6.571 6.571 5.992 6.032 107,920 -0.51(-7.79%)
Sep 22, 2020 6.691 6.821 6.491 6.541 90,298 -0.15(-2.24%)
Sep 21, 2020 6.861 6.901 6.591 6.691 104,780 -0.26(-3.74%)
Sep 18, 2020 7.300 7.385 6.931 6.951 179,636 -0.30(-4.13%)
Sep 17, 2020 8.189 8.189 7.091 7.250 174,738 -0.53(-6.80%)
Sep 16, 2020 7.161 7.970 7.081 7.780 164,428 +1.18(+17.85%)
Sep 15, 2020 6.272 6.731 6.267 6.601 63,371 +0.43(+6.96%)
Sep 14, 2020 6.342 6.432 6.152 6.172 92,366 -0.12(-1.90%)
Sep 11, 2020 6.192 6.481 6.192 6.292 43,056 +0.09(+1.45%)
Sep 10, 2020 6.372 6.452 6.162 6.202 64,336 -0.19(-2.97%)
Sep 09, 2020 6.412 6.561 6.362 6.392 45,220 +0.05(+0.79%)
Sep 08, 2020 6.372 6.551 6.162 6.342 90,346 -0.03(-0.47%)
Sep 04, 2020 6.631 6.651 6.332 6.372 69,191 -0.20(-3.04%)
Sep 03, 2020 6.661 6.661 6.471 6.571 30,193 -0.06(-0.90%)
Sep 02, 2020 6.571 6.681 6.481 6.631 114,984 +0.10(+1.53%)
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.