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

IDT Corp (NY: IDT )

36.59 -0.38 (-1.03%)
Official Closing Price Updated: 4:10 PM EDT, Apr 24, 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 (%)
Mar 29, 2019 6.302 6.651 6.302 6.631 85,812 +0.14(+2.15%)
Mar 28, 2019 6.137 6.541 6.137 6.491 104,257 +0.25(+4.00%)
Mar 27, 2019 6.342 6.481 6.202 6.242 121,378 -0.24(-3.70%)
Mar 26, 2019 6.392 6.481 6.372 6.481 16,113 +0.07(+1.09%)
Mar 25, 2019 6.342 6.481 6.257 6.412 46,548 +0.07(+1.10%)
Mar 22, 2019 6.442 6.461 6.342 6.342 55,072 -0.12(-1.85%)
Mar 21, 2019 6.332 6.481 6.332 6.461 48,583 +0.09(+1.41%)
Mar 20, 2019 6.302 6.442 6.147 6.372 38,775 +0.03(+0.47%)
Mar 19, 2019 6.432 6.432 6.242 6.342 58,334 -0.09(-1.40%)
Mar 18, 2019 6.383 6.501 6.184 6.432 93,341 +0.05(+0.78%)
Mar 15, 2019 6.382 6.491 6.302 6.382 96,927 -0.03(-0.47%)
Mar 14, 2019 6.491 6.551 6.392 6.412 50,895 -0.09(-1.38%)
Mar 13, 2019 6.412 6.581 6.412 6.501 60,375 -0.03(-0.46%)
Mar 12, 2019 6.342 6.681 6.322 6.531 82,614 +0.15(+2.35%)
Mar 11, 2019 6.182 6.432 6.149 6.382 72,080 +0.16(+2.57%)
Mar 08, 2019 5.702 6.342 5.702 6.222 90,118 +0.52(+9.11%)
Mar 07, 2019 5.862 5.882 5.633 5.702 125,313 -0.18(-3.06%)
Mar 06, 2019 5.932 5.982 5.872 5.882 73,573 -0.04(-0.67%)
Mar 05, 2019 6.132 6.252 5.902 5.922 60,716 -0.19(-3.10%)
Mar 04, 2019 6.102 6.192 5.992 6.112 68,534 +0.01(+0.16%)
Mar 01, 2019 6.072 6.202 6.072 6.102 67,889 +0.07(+1.16%)
Feb 28, 2019 5.982 6.182 5.952 6.032 355,230 +0.05(+0.83%)
Feb 27, 2019 6.042 6.132 5.962 5.982 117,014 -0.09(-1.48%)
Feb 26, 2019 5.942 6.192 5.922 6.072 259,345 +0.10(+1.67%)
Feb 25, 2019 6.262 6.262 5.922 5.972 181,127 -0.28(-4.47%)
Feb 22, 2019 6.511 6.551 6.222 6.252 222,292 -0.29(-4.43%)
Feb 21, 2019 6.332 6.571 6.322 6.541 111,158 +0.24(+3.80%)
Feb 20, 2019 6.851 7.081 6.032 6.302 309,196 -0.83(-11.62%)
Feb 19, 2019 6.911 7.191 6.601 7.131 143,980 +0.22(+3.18%)
Feb 15, 2019 6.781 7.011 6.731 6.911 69,491 +0.23(+3.44%)
Feb 14, 2019 6.821 6.871 6.671 6.681 34,967 -0.12(-1.76%)
Feb 13, 2019 6.891 6.901 6.771 6.801 54,872 -0.04(-0.58%)
Feb 12, 2019 6.861 7.091 6.781 6.841 96,818 +0.06(+0.88%)
Feb 11, 2019 6.501 6.851 6.481 6.781 109,879 +0.27(+4.14%)
Feb 08, 2019 6.591 6.621 6.342 6.511 65,686 -0.05(-0.76%)
Feb 07, 2019 6.841 6.841 6.452 6.561 68,869 -0.29(-4.23%)
Feb 06, 2019 7.111 7.111 6.746 6.851 74,016 -0.20(-2.83%)
Feb 05, 2019 6.991 7.111 6.841 7.051 87,264 +0.08(+1.15%)
Feb 04, 2019 6.951 7.141 6.801 6.971 59,303 +0.02(+0.29%)
Feb 01, 2019 7.121 7.220 6.871 6.951 70,392 -0.22(-3.06%)
Jan 31, 2019 7.071 7.220 7.001 7.171 88,867 +0.10(+1.41%)
Jan 30, 2019 7.011 7.131 6.801 7.071 92,272 +0.03(+0.43%)
Jan 29, 2019 7.201 7.201 6.981 7.041 79,419 -0.20(-2.76%)
Jan 28, 2019 7.191 7.390 7.181 7.240 64,970 -0.04(-0.55%)
Jan 25, 2019 6.961 7.340 6.951 7.280 135,177 +0.31(+4.44%)
Jan 24, 2019 7.220 7.220 6.851 6.971 200,629 -0.21(-2.92%)
Jan 23, 2019 6.811 7.290 6.731 7.181 272,413 +0.39(+5.74%)
Jan 22, 2019 6.961 6.996 6.681 6.791 181,067 -0.18(-2.58%)
Jan 18, 2019 7.101 7.141 6.871 6.971 223,093 -0.11(-1.55%)
Jan 17, 2019 7.210 7.300 6.991 7.081 175,624 -0.11(-1.53%)
Jan 16, 2019 7.310 7.505 7.111 7.191 90,456 -0.12(-1.64%)
Jan 15, 2019 7.240 7.380 7.198 7.310 88,334 +0.07(+0.97%)
Jan 14, 2019 7.330 7.450 7.121 7.240 63,050 -0.13(-1.76%)
Jan 11, 2019 7.370 7.500 7.290 7.370 68,690 -0.03(-0.40%)
Jan 10, 2019 7.360 7.450 7.220 7.400 93,201 +0.02(+0.27%)
Jan 09, 2019 7.430 7.610 7.320 7.380 73,457 -0.05(-0.67%)
Jan 08, 2019 7.001 7.640 7.001 7.430 97,100 +0.46(+6.59%)
Jan 07, 2019 6.621 7.141 6.621 6.971 92,175 +0.34(+5.12%)
Jan 04, 2019 6.342 6.781 6.312 6.631 111,646 +0.28(+4.40%)
Jan 03, 2019 6.292 6.661 6.142 6.352 109,747 +0.03(+0.47%)
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.