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

IDT Corp (NY: IDT )

36.68 +0.75 (+2.09%)
Official Closing Price Updated: 7:00 PM EDT, Apr 19, 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 31, 2020 5.213 5.453 5.009 5.413 105,864 +0.16(+3.04%)
Mar 30, 2020 5.433 5.543 5.003 5.253 115,416 -0.14(-2.59%)
Mar 27, 2020 5.613 5.653 5.048 5.393 91,720 -0.42(-7.22%)
Mar 26, 2020 5.513 5.852 5.418 5.812 83,199 +0.42(+7.78%)
Mar 25, 2020 5.493 5.643 5.253 5.393 61,289 -0.16(-2.88%)
Mar 24, 2020 5.363 5.678 5.113 5.553 97,269 +0.35(+6.72%)
Mar 23, 2020 5.023 5.283 4.894 5.203 89,930 +0.01(+0.19%)
Mar 20, 2020 6.042 6.042 4.904 5.193 186,144 -0.80(-13.33%)
Mar 19, 2020 5.353 6.092 5.254 5.992 153,954 +0.83(+16.05%)
Mar 18, 2020 5.493 6.312 5.018 5.163 142,959 -0.78(-13.11%)
Mar 17, 2020 5.133 5.942 4.924 5.942 109,825 +0.94(+18.76%)
Mar 16, 2020 5.593 5.593 4.914 5.003 92,799 -0.82(-14.07%)
Mar 13, 2020 5.243 5.822 4.914 5.822 76,700 +0.90(+18.26%)
Mar 12, 2020 5.073 5.323 4.804 4.924 102,190 -0.72(-12.74%)
Mar 11, 2020 6.392 6.392 5.493 5.643 87,527 -0.81(-12.54%)
Mar 10, 2020 6.432 6.591 5.902 6.452 88,287 +0.20(+3.19%)
Mar 09, 2020 5.702 6.382 5.673 6.252 104,190 -0.77(-10.95%)
Mar 06, 2020 7.890 8.099 6.856 7.021 114,050 -0.65(-8.46%)
Mar 05, 2020 7.870 8.009 7.470 7.670 92,013 -0.32(-4.00%)
Mar 04, 2020 8.289 8.289 7.840 7.989 74,101 -0.13(-1.60%)
Mar 03, 2020 8.129 8.309 7.995 8.119 98,572 -0.04(-0.49%)
Mar 02, 2020 7.750 8.189 7.700 8.159 62,812 +0.47(+6.10%)
Feb 28, 2020 7.650 7.720 7.290 7.690 121,259 -0.24(-3.02%)
Feb 27, 2020 7.950 8.249 7.590 7.930 113,334 -0.15(-1.85%)
Feb 26, 2020 8.139 8.269 7.890 8.079 94,119 -0.02(-0.25%)
Feb 25, 2020 8.169 8.179 7.940 8.099 72,052 -0.07(-0.86%)
Feb 24, 2020 8.758 8.758 8.069 8.169 74,969 -0.78(-8.71%)
Feb 21, 2020 8.788 8.988 8.742 8.948 129,870 +0.19(+2.17%)
Feb 20, 2020 8.599 8.788 8.599 8.758 50,295 +0.08(+0.92%)
Feb 19, 2020 8.599 8.798 8.569 8.679 80,625 +0.09(+1.05%)
Feb 18, 2020 8.209 8.689 8.069 8.589 116,862 +0.37(+4.50%)
Feb 14, 2020 8.114 8.229 8.040 8.219 30,139 +0.10(+1.23%)
Feb 13, 2020 8.089 8.159 7.994 8.119 49,688 +0.15(+1.88%)
Feb 12, 2020 7.979 7.999 7.825 7.970 44,437 +0.04(+0.50%)
Feb 11, 2020 7.890 7.940 7.710 7.930 41,689 +0.06(+0.76%)
Feb 10, 2020 7.780 8.069 7.770 7.870 74,286 +0.08(+1.03%)
Feb 07, 2020 7.840 7.930 7.700 7.790 31,942 -0.08(-1.02%)
Feb 06, 2020 7.910 7.910 7.730 7.870 80,530 +0.00(+0.00%)
Feb 05, 2020 7.710 7.940 7.684 7.870 84,790 +0.22(+2.87%)
Feb 04, 2020 7.640 7.680 7.540 7.650 69,920 +0.09(+1.19%)
Feb 03, 2020 7.600 7.630 7.460 7.560 54,493 +0.01(+0.13%)
Jan 31, 2020 7.650 7.710 7.420 7.550 68,790 -0.13(-1.69%)
Jan 30, 2020 7.440 7.710 7.430 7.680 59,718 +0.14(+1.85%)
Jan 29, 2020 7.940 7.940 7.440 7.540 93,880 -0.40(-5.03%)
Jan 28, 2020 7.740 7.940 7.580 7.940 97,688 +0.20(+2.58%)
Jan 27, 2020 7.181 7.790 7.091 7.740 94,269 +0.29(+3.89%)
Jan 24, 2020 7.310 7.530 7.280 7.450 55,673 +0.03(+0.40%)
Jan 23, 2020 7.610 7.610 7.370 7.420 52,859 -0.20(-2.62%)
Jan 22, 2020 7.610 7.688 7.480 7.620 51,022 +0.01(+0.13%)
Jan 21, 2020 7.520 7.630 7.370 7.610 64,840 +0.05(+0.66%)
Jan 17, 2020 7.760 7.760 7.480 7.560 69,791 -0.12(-1.56%)
Jan 16, 2020 7.370 7.710 7.370 7.680 78,786 +0.38(+5.20%)
Jan 15, 2020 7.201 7.390 7.051 7.300 105,302 +0.10(+1.39%)
Jan 14, 2020 7.031 7.280 6.901 7.201 93,078 +0.22(+3.15%)
Jan 13, 2020 7.011 7.011 6.621 6.981 135,207 -0.01(-0.14%)
Jan 10, 2020 7.141 7.141 6.931 6.991 51,968 -0.11(-1.55%)
Jan 09, 2020 7.290 7.290 7.051 7.101 104,945 -0.17(-2.34%)
Jan 08, 2020 7.141 7.300 7.081 7.270 89,854 +0.10(+1.39%)
Jan 07, 2020 7.121 7.360 7.121 7.171 85,756 -0.04(-0.55%)
Jan 06, 2020 7.071 7.260 6.981 7.210 95,899 +0.10(+1.40%)
Jan 03, 2020 7.111 7.210 7.041 7.111 83,710 -0.07(-0.97%)
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.