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 31, 2018 5.219 5.278 4.796 4.825 860,146 -0.40(-7.72%)
May 30, 2018 5.111 5.298 5.042 5.229 211,150 +0.15(+2.91%)
May 29, 2018 5.347 5.367 5.052 5.081 183,356 -0.30(-5.49%)
May 25, 2018 5.377 5.377 5.377 0 +0.10(+1.87%)
May 24, 2018 5.318 5.465 5.239 5.278 96,799 -0.05(-0.92%)
May 23, 2018 5.259 5.347 5.190 5.327 122,400 +0.07(+1.31%)
May 22, 2018 5.229 5.318 5.199 5.259 270,586 +0.02(+0.38%)
May 21, 2018 5.209 5.338 5.180 5.239 106,560 +0.05(+0.95%)
May 18, 2018 5.387 5.436 5.140 5.190 140,256 -0.18(-3.30%)
May 17, 2018 5.426 5.456 5.288 5.367 202,083 -0.08(-1.45%)
May 16, 2018 5.219 5.524 5.219 5.446 161,139 +0.22(+4.14%)
May 15, 2018 5.140 5.278 5.071 5.229 121,813 +0.05(+0.95%)
May 14, 2018 5.249 5.305 5.091 5.180 264,887 -0.07(-1.31%)
May 11, 2018 5.170 5.278 5.170 5.249 97,723 +0.05(+0.95%)
May 10, 2018 5.081 5.268 5.081 5.199 147,837 +0.12(+2.33%)
May 09, 2018 5.239 5.308 5.012 5.081 148,280 -0.09(-1.71%)
May 08, 2018 5.318 5.416 5.032 5.170 163,552 -0.17(-3.14%)
May 07, 2018 5.288 5.446 5.288 5.337 119,151 +0.07(+1.31%)
May 04, 2018 5.160 5.298 5.160 5.268 268,158 +0.08(+1.52%)
May 03, 2018 5.180 5.224 5.003 5.190 236,230 -0.01(-0.19%)
May 02, 2018 5.219 5.475 5.160 5.199 246,634 -0.02(-0.38%)
May 01, 2018 5.327 5.337 5.111 5.219 161,149 -0.12(-2.21%)
Apr 30, 2018 5.416 5.505 5.170 5.337 171,474 -0.08(-1.45%)
Apr 27, 2018 5.515 5.574 5.347 5.416 141,270 -0.10(-1.79%)
Apr 26, 2018 5.426 5.554 5.337 5.515 114,292 +0.08(+1.45%)
Apr 25, 2018 5.249 5.554 5.170 5.436 222,938 +0.17(+3.18%)
Apr 24, 2018 5.347 5.396 5.170 5.268 201,273 -0.05(-0.93%)
Apr 23, 2018 5.446 5.446 5.170 5.318 209,201 -0.13(-2.35%)
Apr 20, 2018 5.485 5.574 5.318 5.446 183,851 -0.06(-1.07%)
Apr 19, 2018 5.741 5.790 5.485 5.505 136,166 -0.26(-4.44%)
Apr 18, 2018 5.780 5.859 5.554 5.761 166,562 -0.04(-0.68%)
Apr 17, 2018 5.800 6.155 5.613 5.800 566,598 +0.00(+0.00%)
Apr 16, 2018 5.771 5.849 5.702 5.800 123,091 +0.05(+0.86%)
Apr 13, 2018 5.830 5.889 5.702 5.751 181,796 -0.06(-1.02%)
Apr 12, 2018 5.899 5.899 5.712 5.810 136,142 -0.08(-1.34%)
Apr 11, 2018 5.889 5.938 5.780 5.889 147,946 -0.01(-0.17%)
Apr 10, 2018 5.879 6.017 5.712 5.899 272,641 +0.06(+1.01%)
Apr 09, 2018 5.840 6.027 5.820 5.840 322,575 +0.01(+0.17%)
Apr 06, 2018 5.751 5.889 5.741 5.830 261,845 +0.04(+0.68%)
Apr 05, 2018 5.761 5.958 5.593 5.790 296,584 +0.04(+0.68%)
Apr 04, 2018 5.485 5.840 5.485 5.751 244,628 +0.20(+3.55%)
Apr 03, 2018 5.672 5.731 5.416 5.554 400,195 -0.11(-1.91%)
Apr 02, 2018 6.105 6.342 5.623 5.662 527,386 -0.51(-8.29%)
Mar 29, 2018 6.174 6.174 6.174 0 -0.30(-4.57%)
Mar 28, 2018 6.509 7.011 6.322 6.470 588,249 -0.10(-1.50%)
Mar 27, 2018 8.656 9.060 6.450 6.568 1,076,482 -3.15(-32.42%)
Mar 26, 2018 10.02 10.02 9.473 9.719 219,601 -0.21(-2.08%)
Mar 23, 2018 10.24 10.26 9.847 9.926 251,611 -0.30(-2.89%)
Mar 22, 2018 10.14 10.56 10.12 10.22 146,673 -0.03(-0.29%)
Mar 21, 2018 10.62 10.62 10.01 10.25 307,764 -0.55(-5.11%)
Mar 20, 2018 11.25 11.33 10.74 10.80 174,729 -0.44(-3.94%)
Mar 19, 2018 11.68 11.71 11.19 11.25 167,730 -0.48(-4.11%)
Mar 16, 2018 11.57 11.74 11.44 11.73 213,449 +0.16(+1.36%)
Mar 15, 2018 11.54 11.65 11.36 11.57 139,469 +0.02(+0.17%)
Mar 14, 2018 11.52 11.71 11.42 11.55 81,223 +0.00(+0.00%)
Mar 13, 2018 11.65 11.82 11.40 11.55 208,435 -0.05(-0.42%)
Mar 12, 2018 11.84 12.17 11.50 11.60 174,027 -0.23(-1.98%)
Mar 09, 2018 11.58 12.29 10.94 11.83 455,472 -0.26(-2.18%)
Mar 08, 2018 11.84 12.17 11.71 12.10 237,942 +0.27(+2.31%)
Mar 07, 2018 11.46 11.82 243,384 +0.21(+1.85%)
Mar 06, 2018 11.85 11.87 11.39 11.61 187,604 -0.21(-1.74%)
Mar 05, 2018 11.20 11.96 11.20 11.82 219,234 +0.45(+3.95%)
Mar 02, 2018 11.21 11.38 11.11 11.37 166,601 +0.10(+0.87%)
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.