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 (%)
Nov 29, 2019 7.201 7.290 7.041 7.121 38,450 -0.09(-1.25%)
Nov 27, 2019 7.091 7.270 7.071 7.210 49,865 +0.11(+1.55%)
Nov 26, 2019 7.290 7.290 6.976 7.101 107,494 -0.23(-3.13%)
Nov 25, 2019 7.061 7.550 6.991 7.330 172,095 +0.27(+3.82%)
Nov 22, 2019 6.731 7.111 6.731 7.061 84,611 +0.34(+5.05%)
Nov 21, 2019 6.491 6.841 6.491 6.721 128,689 +0.23(+3.54%)
Nov 20, 2019 6.152 6.521 6.142 6.491 121,718 +0.41(+6.73%)
Nov 19, 2019 6.332 6.332 6.012 6.082 97,460 -0.24(-3.79%)
Nov 18, 2019 6.671 6.764 6.255 6.322 111,184 -0.35(-5.24%)
Nov 15, 2019 6.771 6.841 6.521 6.671 85,011 -0.06(-0.89%)
Nov 14, 2019 6.491 6.921 6.471 6.731 239,203 +0.31(+4.82%)
Nov 13, 2019 5.802 6.501 5.802 6.422 356,615 +0.58(+9.91%)
Nov 12, 2019 5.972 6.022 5.762 5.842 86,040 -0.11(-1.85%)
Nov 11, 2019 5.942 6.077 5.852 5.952 68,428 -0.05(-0.83%)
Nov 08, 2019 6.202 6.282 5.872 6.002 128,869 -0.24(-3.84%)
Nov 07, 2019 6.471 6.641 6.192 6.242 102,567 -0.16(-2.50%)
Nov 06, 2019 6.402 6.491 6.229 6.402 105,716 +0.01(+0.16%)
Nov 05, 2019 6.551 6.671 6.372 6.392 92,378 -0.14(-2.14%)
Nov 04, 2019 6.911 6.911 6.452 6.531 84,177 -0.34(-4.94%)
Nov 01, 2019 6.841 6.951 6.731 6.871 48,363 +0.07(+1.03%)
Oct 31, 2019 7.101 7.101 6.751 6.801 48,253 -0.32(-4.49%)
Oct 30, 2019 7.161 7.191 6.971 7.121 87,872 -0.02(-0.28%)
Oct 29, 2019 7.031 7.201 7.001 7.141 82,953 +0.09(+1.27%)
Oct 28, 2019 6.801 7.091 6.801 7.051 139,559 +0.27(+3.98%)
Oct 25, 2019 6.991 7.001 6.721 6.781 74,297 -0.19(-2.72%)
Oct 24, 2019 7.490 7.530 6.851 6.971 87,021 -0.49(-6.56%)
Oct 23, 2019 7.250 7.560 7.191 7.460 83,347 +0.21(+2.89%)
Oct 22, 2019 7.300 7.370 7.101 7.250 89,951 -0.08(-1.09%)
Oct 21, 2019 7.380 7.500 7.258 7.330 93,179 +0.05(+0.69%)
Oct 18, 2019 7.290 7.490 7.270 7.280 116,953 -0.05(-0.68%)
Oct 17, 2019 7.670 7.780 7.320 7.330 123,964 -0.32(-4.18%)
Oct 16, 2019 7.630 7.910 7.507 7.650 119,517 +0.01(+0.13%)
Oct 15, 2019 7.440 7.820 7.320 7.640 157,923 +0.20(+2.68%)
Oct 14, 2019 7.860 7.970 7.310 7.440 135,407 -0.54(-6.76%)
Oct 11, 2019 7.640 8.239 6.771 7.979 259,942 +0.02(+0.25%)
Oct 10, 2019 8.029 8.169 7.700 7.960 234,213 -0.09(-1.12%)
Oct 09, 2019 8.569 8.644 7.989 8.049 196,521 -0.52(-6.06%)
Oct 08, 2019 8.249 8.878 8.239 8.569 171,261 +0.16(+1.90%)
Oct 07, 2019 9.008 9.078 8.269 8.409 155,296 -0.65(-7.17%)
Oct 04, 2019 9.977 10.05 8.626 9.058 174,629 -1.14(-11.17%)
Oct 03, 2019 9.997 10.27 9.812 10.20 118,574 +0.18(+1.79%)
Oct 02, 2019 10.04 10.13 9.897 10.02 70,851 -0.11(-1.09%)
Oct 01, 2019 10.60 10.63 10.08 10.13 90,357 -0.39(-3.70%)
Sep 30, 2019 10.63 10.92 10.46 10.52 137,820 -0.10(-0.94%)
Sep 27, 2019 10.78 10.89 10.51 10.62 61,480 -0.13(-1.21%)
Sep 26, 2019 11.21 11.47 10.58 10.75 84,108 -0.50(-4.44%)
Sep 25, 2019 11.18 11.39 10.96 11.25 89,680 +0.05(+0.45%)
Sep 24, 2019 11.48 11.48 11.12 11.20 68,136 -0.25(-2.18%)
Sep 23, 2019 11.24 11.82 11.20 11.44 76,856 +0.17(+1.51%)
Sep 20, 2019 11.07 11.30 10.97 11.28 296,390 +0.21(+1.90%)
Sep 19, 2019 11.01 11.26 10.97 11.07 80,769 +0.10(+0.91%)
Sep 18, 2019 11.08 11.08 10.74 10.97 109,617 -0.12(-1.08%)
Sep 17, 2019 11.38 11.56 11.03 11.09 78,420 -0.26(-2.29%)
Sep 16, 2019 11.13 11.41 10.75 11.35 115,160 +0.16(+1.43%)
Sep 13, 2019 11.01 11.38 11.01 11.19 72,895 +0.19(+1.73%)
Sep 12, 2019 10.67 11.19 10.38 11.00 146,801 +0.38(+3.57%)
Sep 11, 2019 9.797 10.68 9.787 10.62 143,955 +0.98(+10.16%)
Sep 10, 2019 8.988 9.667 8.903 9.637 118,424 +0.64(+7.10%)
Sep 09, 2019 8.978 9.133 8.798 8.998 44,521 +0.05(+0.56%)
Sep 06, 2019 8.918 9.318 8.878 8.948 75,299 +0.06(+0.67%)
Sep 05, 2019 8.788 9.158 8.677 8.888 73,582 +0.19(+2.18%)
Sep 04, 2019 8.788 8.988 8.659 8.699 56,543 +0.00(+0.00%)
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.