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

IDT Corp (NY: IDT )

38.13 +0.49 (+1.30%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
Oct 31, 2018 7.220 7.240 6.921 7.031 117,246 -0.18(-2.49%)
Oct 30, 2018 6.841 7.250 6.841 7.210 95,325 +0.34(+4.94%)
Oct 29, 2018 6.831 7.210 6.781 6.871 113,912 +0.02(+0.29%)
Oct 26, 2018 6.971 7.031 6.671 6.851 126,166 -0.18(-2.56%)
Oct 25, 2018 7.151 7.350 6.991 7.031 121,547 -0.13(-1.81%)
Oct 24, 2018 7.600 7.660 7.141 7.161 186,809 -0.48(-6.27%)
Oct 23, 2018 7.460 7.690 7.370 7.640 149,243 +0.19(+2.55%)
Oct 22, 2018 7.071 7.550 7.071 7.450 193,697 +0.35(+4.92%)
Oct 19, 2018 7.051 7.340 7.051 7.101 92,221 +0.06(+0.85%)
Oct 18, 2018 7.051 7.181 6.891 7.041 149,785 -0.04(-0.56%)
Oct 17, 2018 7.260 7.350 7.011 7.081 144,436 -0.22(-3.01%)
Oct 16, 2018 7.161 7.460 7.161 7.300 158,656 +0.20(+2.81%)
Oct 15, 2018 7.900 7.935 7.001 7.101 301,542 -0.77(-9.77%)
Oct 12, 2018 7.670 8.089 7.520 7.870 543,615 +0.05(+0.64%)
Oct 11, 2018 7.201 7.900 7.021 7.820 1,257,796 +0.42(+5.67%)
Oct 10, 2018 6.192 7.570 5.822 7.400 3,379,379 +2.12(+40.08%)
Oct 09, 2018 5.253 5.413 5.133 5.283 203,667 +0.03(+0.57%)
Oct 08, 2018 5.333 5.353 5.173 5.253 64,115 -0.06(-1.13%)
Oct 05, 2018 5.343 5.433 5.248 5.313 78,403 -0.04(-0.75%)
Oct 04, 2018 5.323 5.413 5.263 5.353 49,535 +0.02(+0.37%)
Oct 03, 2018 5.383 5.423 5.228 5.333 68,151 -0.03(-0.56%)
Oct 02, 2018 5.213 5.403 5.213 5.363 48,449 +0.14(+2.68%)
Oct 01, 2018 5.373 5.373 5.213 5.223 63,029 -0.11(-2.06%)
Sep 28, 2018 5.343 5.373 5.253 5.333 50,566 -0.03(-0.56%)
Sep 27, 2018 5.283 5.413 5.283 5.363 61,661 +0.09(+1.70%)
Sep 26, 2018 5.413 5.463 5.253 5.273 48,793 -0.15(-2.76%)
Sep 25, 2018 5.293 5.443 5.283 5.423 52,430 +0.12(+2.26%)
Sep 24, 2018 5.233 5.383 5.223 5.303 86,137 +0.05(+0.95%)
Sep 21, 2018 5.213 5.358 5.143 5.253 317,718 +0.03(+0.57%)
Sep 20, 2018 5.113 5.273 5.093 5.223 112,257 +0.11(+2.15%)
Sep 19, 2018 5.313 5.463 5.068 5.113 91,729 -0.22(-4.12%)
Sep 18, 2018 5.363 5.493 5.183 5.333 110,050 -0.03(-0.56%)
Sep 17, 2018 5.373 5.519 5.333 5.363 74,121 -0.02(-0.37%)
Sep 14, 2018 5.293 5.433 5.293 5.383 64,284 +0.09(+1.70%)
Sep 13, 2018 5.343 5.373 5.273 5.293 46,909 -0.05(-0.93%)
Sep 12, 2018 5.343 5.443 5.333 5.343 49,665 +0.01(+0.19%)
Sep 11, 2018 5.333 5.483 5.253 5.333 105,502 +0.04(+0.75%)
Sep 10, 2018 5.273 5.333 5.243 5.293 74,770 +0.02(+0.38%)
Sep 07, 2018 5.233 5.343 5.148 5.273 91,420 +0.00(+0.00%)
Sep 06, 2018 5.283 5.403 5.243 5.273 97,469 -0.03(-0.56%)
Sep 05, 2018 5.243 5.363 5.243 5.303 41,524 +0.04(+0.76%)
Sep 04, 2018 5.243 5.343 5.243 5.263 132,323 -0.02(-0.38%)
Aug 31, 2018 5.283 5.283 5.283 0 +0.05(+0.95%)
Aug 30, 2018 5.263 5.343 5.143 5.233 74,153 -0.06(-1.13%)
Aug 29, 2018 5.273 5.393 5.163 5.293 121,975 +0.01(+0.19%)
Aug 28, 2018 5.293 5.343 5.233 5.283 55,088 -0.03(-0.56%)
Aug 27, 2018 5.373 5.423 5.273 5.313 98,522 -0.03(-0.56%)
Aug 24, 2018 5.403 5.413 5.303 5.343 48,063 -0.04(-0.74%)
Aug 23, 2018 5.413 5.443 5.313 5.383 45,271 -0.07(-1.28%)
Aug 22, 2018 5.413 5.493 5.343 5.453 92,666 +0.00(+0.00%)
Aug 21, 2018 5.463 5.613 5.353 5.453 112,721 +0.03(+0.55%)
Aug 20, 2018 5.343 5.443 5.303 5.423 63,146 +0.09(+1.69%)
Aug 17, 2018 5.373 5.423 5.313 5.333 48,964 -0.05(-0.93%)
Aug 16, 2018 5.213 5.433 5.203 5.383 119,265 +0.21(+4.05%)
Aug 15, 2018 5.253 5.253 5.043 5.173 352,712 -0.07(-1.33%)
Aug 14, 2018 5.193 5.353 5.193 5.243 101,322 +0.06(+1.16%)
Aug 13, 2018 5.213 5.313 5.083 5.183 169,683 +0.00(+0.00%)
Aug 10, 2018 5.253 5.333 5.173 5.183 84,310 -0.07(-1.33%)
Aug 09, 2018 5.313 5.363 5.223 5.253 117,489 -0.04(-0.75%)
Aug 08, 2018 5.343 5.383 5.213 5.293 291,601 -0.10(-1.85%)
Aug 07, 2018 5.393 5.443 5.253 5.393 270,139 +0.11(+2.08%)
Aug 06, 2018 5.223 5.323 5.203 5.283 167,015 -0.01(-0.19%)
Aug 03, 2018 5.203 5.313 5.203 5.293 118,455 +0.07(+1.34%)
Aug 02, 2018 5.173 5.323 5.133 5.223 164,199 +0.03(+0.58%)
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.