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

IDT Corp (NY: IDT )

38.27 +0.47 (+1.24%)
Official Closing Price Updated: 7:00 PM EDT, May 9, 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, 2019 6.691 6.761 6.432 6.452 45,660 -0.30(-4.44%)
May 30, 2019 6.791 6.941 6.691 6.751 51,909 -0.07(-1.02%)
May 29, 2019 7.031 7.121 6.771 6.821 58,734 -0.23(-3.26%)
May 28, 2019 7.280 7.280 6.961 7.051 107,455 -0.18(-2.49%)
May 24, 2019 7.091 7.360 7.091 7.230 22,930 -0.23(-3.08%)
May 23, 2019 7.370 7.520 7.280 7.460 77,599 +0.00(+0.00%)
May 22, 2019 7.770 7.770 7.420 7.460 37,309 -0.27(-3.49%)
May 21, 2019 7.590 7.780 7.500 7.730 40,647 +0.14(+1.84%)
May 20, 2019 7.480 7.710 7.290 7.590 47,090 +0.11(+1.47%)
May 17, 2019 7.420 7.580 7.310 7.480 49,565 +0.04(+0.54%)
May 16, 2019 7.250 7.560 7.250 7.440 47,151 +0.14(+1.92%)
May 15, 2019 7.320 7.560 7.250 7.300 54,477 -0.02(-0.27%)
May 14, 2019 7.340 7.810 7.270 7.320 137,056 -0.01(-0.14%)
May 13, 2019 7.290 7.390 7.081 7.330 73,291 -0.08(-1.08%)
May 10, 2019 7.290 7.440 7.250 7.410 76,400 +0.11(+1.50%)
May 09, 2019 7.270 7.350 6.981 7.300 45,391 +0.02(+0.27%)
May 08, 2019 7.191 7.390 7.091 7.280 44,970 +0.08(+1.11%)
May 07, 2019 7.290 7.480 7.171 7.201 52,315 -0.16(-2.17%)
May 06, 2019 7.240 7.420 7.141 7.360 49,824 +0.08(+1.10%)
May 03, 2019 7.230 7.470 7.201 7.280 68,490 +0.08(+1.11%)
May 02, 2019 7.250 7.320 7.066 7.201 33,631 -0.06(-0.83%)
May 01, 2019 7.191 7.320 7.056 7.260 37,810 +0.15(+2.11%)
Apr 30, 2019 6.861 7.141 6.861 7.111 95,739 +0.20(+2.89%)
Apr 29, 2019 6.711 6.931 6.701 6.911 68,139 +0.28(+4.22%)
Apr 26, 2019 6.511 6.681 6.471 6.631 57,375 +0.15(+2.31%)
Apr 25, 2019 6.621 6.641 6.282 6.481 63,250 -0.02(-0.31%)
Apr 24, 2019 6.631 6.681 6.491 6.501 88,620 -0.18(-2.69%)
Apr 23, 2019 6.581 6.781 6.414 6.681 37,534 +0.06(+0.91%)
Apr 22, 2019 6.551 6.706 6.461 6.621 43,964 +0.05(+0.76%)
Apr 18, 2019 6.841 6.881 6.531 6.571 42,255 -0.31(-4.50%)
Apr 17, 2019 6.971 7.031 6.838 6.881 58,098 -0.10(-1.43%)
Apr 16, 2019 6.821 7.001 6.821 6.981 48,692 +0.14(+2.04%)
Apr 15, 2019 7.061 7.061 6.781 6.841 48,477 -0.20(-2.84%)
Apr 12, 2019 7.061 7.091 6.991 7.041 45,760 -0.02(-0.28%)
Apr 11, 2019 7.021 7.131 6.991 7.061 81,852 -0.02(-0.28%)
Apr 10, 2019 7.330 7.330 7.051 7.081 57,958 -0.23(-3.14%)
Apr 09, 2019 7.071 7.340 6.996 7.310 168,636 +0.27(+3.83%)
Apr 08, 2019 6.861 7.041 6.861 7.041 145,861 +0.13(+1.88%)
Apr 05, 2019 6.771 6.941 6.713 6.911 69,791 +0.15(+2.22%)
Apr 04, 2019 6.731 6.771 6.621 6.761 55,685 +0.07(+1.04%)
Apr 03, 2019 6.601 6.741 6.521 6.691 75,127 +0.07(+1.06%)
Apr 02, 2019 6.731 6.741 6.531 6.621 44,057 -0.01(-0.15%)
Apr 01, 2019 6.621 6.711 6.551 6.631 44,754 +0.00(+0.00%)
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%)
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.