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

IDT Corp (NY: IDT )

38.92 +0.65 (+1.70%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Aug 31, 2020 6.651 6.651 6.491 6.511 60,973 -0.19(-2.83%)
Aug 28, 2020 6.801 6.801 6.666 6.701 31,841 -0.05(-0.74%)
Aug 27, 2020 6.741 6.921 6.711 6.751 38,558 -0.02(-0.30%)
Aug 26, 2020 6.826 6.871 6.706 6.771 73,181 -0.02(-0.29%)
Aug 25, 2020 6.701 6.881 6.591 6.791 37,157 +0.11(+1.64%)
Aug 24, 2020 6.791 6.871 6.601 6.681 97,060 +0.05(+0.75%)
Aug 21, 2020 7.021 7.021 6.611 6.631 66,587 -0.43(-6.08%)
Aug 20, 2020 6.881 7.151 6.781 7.061 78,739 +0.06(+0.86%)
Aug 19, 2020 6.706 7.240 6.706 7.001 97,758 +0.21(+3.09%)
Aug 18, 2020 6.951 7.011 6.781 6.791 18,405 -0.11(-1.59%)
Aug 17, 2020 6.981 7.101 6.871 6.901 65,997 -0.12(-1.71%)
Aug 14, 2020 6.931 7.161 6.926 7.021 39,952 +0.00(+0.00%)
Aug 13, 2020 7.191 7.240 6.931 7.021 28,280 -0.22(-3.03%)
Aug 12, 2020 7.171 7.280 7.131 7.240 21,348 +0.21(+2.98%)
Aug 11, 2020 7.141 7.220 6.981 7.031 28,982 +0.00(+0.00%)
Aug 10, 2020 6.791 7.270 6.791 7.031 79,003 +0.29(+4.30%)
Aug 07, 2020 6.621 6.821 6.561 6.741 38,951 +0.12(+1.81%)
Aug 06, 2020 6.452 6.631 6.392 6.621 60,366 +0.18(+2.79%)
Aug 05, 2020 6.452 6.511 6.402 6.442 38,118 +0.07(+1.10%)
Aug 04, 2020 6.531 6.566 6.347 6.372 27,539 -0.18(-2.74%)
Aug 03, 2020 6.531 6.591 6.412 6.551 39,676 +0.05(+0.77%)
Jul 31, 2020 6.432 6.561 6.422 6.501 41,154 +0.00(+0.00%)
Jul 30, 2020 6.362 6.581 6.292 6.501 46,551 +0.02(+0.31%)
Jul 29, 2020 6.561 6.571 6.442 6.481 50,640 -0.04(-0.61%)
Jul 28, 2020 6.501 6.571 6.452 6.521 41,162 -0.01(-0.15%)
Jul 27, 2020 6.432 6.621 6.432 6.531 70,478 +0.07(+1.08%)
Jul 24, 2020 6.392 6.531 6.392 6.461 64,484 -0.03(-0.46%)
Jul 23, 2020 6.521 6.681 6.462 6.491 69,290 -0.07(-1.07%)
Jul 22, 2020 6.511 6.661 6.452 6.561 67,043 +0.01(+0.15%)
Jul 21, 2020 6.591 6.791 6.501 6.551 94,775 +0.02(+0.31%)
Jul 20, 2020 6.541 6.591 6.461 6.531 41,424 -0.01(-0.15%)
Jul 17, 2020 6.412 6.671 6.412 6.541 46,961 +0.10(+1.55%)
Jul 16, 2020 6.342 6.531 6.342 6.442 82,502 -0.02(-0.31%)
Jul 15, 2020 6.561 6.621 6.452 6.461 66,145 +0.08(+1.25%)
Jul 14, 2020 6.282 6.561 6.232 6.382 112,103 +0.10(+1.59%)
Jul 13, 2020 6.471 6.541 6.282 6.282 73,817 -0.08(-1.26%)
Jul 10, 2020 6.212 6.551 6.212 6.362 140,685 +0.14(+2.25%)
Jul 09, 2020 6.471 6.551 6.222 6.222 95,883 -0.31(-4.74%)
Jul 08, 2020 6.242 6.561 6.142 6.531 151,058 +0.27(+4.31%)
Jul 07, 2020 6.302 6.461 6.072 6.262 92,737 -0.10(-1.57%)
Jul 06, 2020 6.501 6.541 6.352 6.362 68,567 -0.04(-0.62%)
Jul 02, 2020 6.611 6.611 6.372 6.402 41,354 -0.05(-0.77%)
Jul 01, 2020 6.561 6.641 6.357 6.452 80,775 -0.07(-1.07%)
Jun 30, 2020 6.342 6.571 6.342 6.521 81,934 +0.10(+1.56%)
Jun 29, 2020 6.242 6.581 6.202 6.422 92,349 +0.29(+4.72%)
Jun 26, 2020 6.392 6.461 6.072 6.132 285,475 -0.31(-4.81%)
Jun 25, 2020 5.932 6.531 5.922 6.442 95,481 +0.39(+6.44%)
Jun 24, 2020 6.182 6.242 6.012 6.052 86,623 -0.17(-2.73%)
Jun 23, 2020 6.152 6.521 6.152 6.222 94,133 +0.18(+2.98%)
Jun 22, 2020 6.012 6.192 5.962 6.042 80,740 +0.03(+0.50%)
Jun 19, 2020 5.812 6.202 5.707 6.012 187,446 +0.27(+4.70%)
Jun 18, 2020 5.732 6.012 5.732 5.742 132,487 -0.07(-1.20%)
Jun 17, 2020 6.182 6.182 5.812 5.812 133,300 -0.36(-5.83%)
Jun 16, 2020 6.272 6.432 5.982 6.172 105,458 +0.16(+2.66%)
Jun 15, 2020 5.802 6.113 5.732 6.012 110,939 +0.05(+0.84%)
Jun 12, 2020 5.952 6.132 5.802 5.962 92,722 +0.28(+4.92%)
Jun 11, 2020 5.892 6.012 5.653 5.683 111,853 -0.38(-6.26%)
Jun 10, 2020 6.292 6.312 5.962 6.062 71,650 -0.34(-5.30%)
Jun 09, 2020 6.531 6.586 6.062 6.402 107,896 -0.28(-4.19%)
Jun 08, 2020 6.941 7.041 6.561 6.681 101,965 -0.26(-3.74%)
Jun 05, 2020 7.171 7.400 6.511 6.941 141,986 +0.15(+2.21%)
Jun 04, 2020 6.741 6.971 6.641 6.791 89,755 +0.02(+0.29%)
Jun 03, 2020 6.551 6.861 6.511 6.771 95,803 +0.31(+4.79%)
Jun 02, 2020 6.432 6.521 6.302 6.461 79,470 +0.02(+0.31%)
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.