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

IDT Corp (NY: IDT )

38.00 -0.13 (-0.34%)
Official Closing Price Updated: 4:10 PM EDT, May 6, 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 (%)
Dec 31, 2018 6.102 6.342 5.882 6.182 119,256 +0.02(+0.32%)
Dec 28, 2018 6.002 6.192 5.952 6.162 102,334 +0.18(+3.00%)
Dec 27, 2018 5.962 6.092 5.902 5.982 132,415 -0.04(-0.66%)
Dec 26, 2018 5.972 6.122 5.852 6.022 78,918 +0.12(+2.03%)
Dec 24, 2018 6.262 6.272 5.862 5.902 114,550 -0.42(-6.64%)
Dec 21, 2018 6.432 6.601 6.312 6.322 349,560 -0.10(-1.56%)
Dec 20, 2018 6.671 6.791 6.392 6.422 144,899 -0.27(-4.03%)
Dec 19, 2018 6.821 6.911 6.691 6.691 82,598 -0.18(-2.62%)
Dec 18, 2018 6.601 6.911 6.601 6.871 116,041 +0.27(+4.08%)
Dec 17, 2018 7.091 7.101 6.491 6.601 179,112 -0.45(-6.37%)
Dec 14, 2018 7.450 7.560 6.981 7.051 154,903 -0.50(-6.61%)
Dec 13, 2018 7.440 7.590 7.181 7.550 159,415 +0.18(+2.44%)
Dec 12, 2018 7.430 7.630 7.300 7.370 144,630 -0.06(-0.81%)
Dec 11, 2018 7.320 7.705 7.300 7.430 243,048 +0.17(+2.34%)
Dec 10, 2018 7.240 7.300 7.071 7.260 136,980 +0.01(+0.14%)
Dec 07, 2018 7.320 7.590 7.121 7.250 187,446 -0.02(-0.27%)
Dec 06, 2018 7.051 7.490 6.791 7.270 248,472 -0.03(-0.41%)
Dec 04, 2018 7.750 7.770 7.141 7.300 197,960 -0.47(-6.04%)
Dec 03, 2018 8.359 8.379 7.750 7.770 150,706 -0.61(-7.27%)
Nov 30, 2018 7.890 8.379 7.890 8.379 226,998 +0.45(+5.67%)
Nov 29, 2018 8.209 8.209 7.905 7.930 120,414 -0.35(-4.22%)
Nov 28, 2018 8.529 8.569 8.269 8.279 113,647 -0.25(-2.93%)
Nov 27, 2018 7.890 8.689 7.890 8.529 207,027 +0.64(+8.10%)
Nov 26, 2018 8.399 8.409 7.680 7.890 88,933 -0.50(-5.95%)
Nov 23, 2018 8.179 8.389 8.039 8.389 32,642 +0.18(+2.19%)
Nov 21, 2018 8.209 8.209 8.209 0 -0.19(-2.26%)
Nov 20, 2018 8.369 8.419 7.940 8.399 131,330 -0.07(-0.83%)
Nov 19, 2018 8.189 8.489 8.189 8.469 110,411 +0.25(+3.04%)
Nov 16, 2018 8.129 8.289 7.970 8.219 76,801 +0.06(+0.73%)
Nov 15, 2018 7.979 8.189 7.950 8.159 88,510 +0.10(+1.24%)
Nov 14, 2018 7.790 8.079 7.790 8.059 91,861 +0.30(+3.86%)
Nov 13, 2018 7.989 8.089 7.685 7.760 121,146 -0.23(-2.88%)
Nov 12, 2018 8.189 8.189 7.720 7.989 126,221 +0.14(+1.78%)
Nov 09, 2018 7.520 7.960 7.500 7.850 114,851 +0.27(+3.56%)
Nov 08, 2018 7.850 7.850 7.480 7.580 117,620 -0.27(-3.44%)
Nov 07, 2018 7.460 7.979 7.430 7.850 116,042 +0.39(+5.22%)
Nov 06, 2018 7.041 7.680 7.001 7.460 133,589 +0.44(+6.26%)
Nov 05, 2018 7.011 7.123 6.981 7.021 67,982 -0.02(-0.28%)
Nov 02, 2018 6.941 7.081 6.791 7.041 173,227 +0.10(+1.44%)
Nov 01, 2018 7.031 7.151 6.841 6.941 234,149 -0.09(-1.28%)
Oct 31, 2018 7.220 7.240 6.921 7.031 117,246 -0.18(-2.49%)
Oct 30, 2018 6.841 7.250 6.841 7.210 95,325 +0.34(+4.94%)
Oct 29, 2018 6.831 7.210 6.781 6.871 113,912 +0.02(+0.29%)
Oct 26, 2018 6.971 7.031 6.671 6.851 126,166 -0.18(-2.56%)
Oct 25, 2018 7.151 7.350 6.991 7.031 121,547 -0.13(-1.81%)
Oct 24, 2018 7.600 7.660 7.141 7.161 186,809 -0.48(-6.27%)
Oct 23, 2018 7.460 7.690 7.370 7.640 149,243 +0.19(+2.55%)
Oct 22, 2018 7.071 7.550 7.071 7.450 193,697 +0.35(+4.92%)
Oct 19, 2018 7.051 7.340 7.051 7.101 92,221 +0.06(+0.85%)
Oct 18, 2018 7.051 7.181 6.891 7.041 149,785 -0.04(-0.56%)
Oct 17, 2018 7.260 7.350 7.011 7.081 144,436 -0.22(-3.01%)
Oct 16, 2018 7.161 7.460 7.161 7.300 158,656 +0.20(+2.81%)
Oct 15, 2018 7.900 7.935 7.001 7.101 301,542 -0.77(-9.77%)
Oct 12, 2018 7.670 8.089 7.520 7.870 543,615 +0.05(+0.64%)
Oct 11, 2018 7.201 7.900 7.021 7.820 1,257,796 +0.42(+5.67%)
Oct 10, 2018 6.192 7.570 5.822 7.400 3,379,379 +2.12(+40.08%)
Oct 09, 2018 5.253 5.413 5.133 5.283 203,667 +0.03(+0.57%)
Oct 08, 2018 5.333 5.353 5.173 5.253 64,115 -0.06(-1.13%)
Oct 05, 2018 5.343 5.433 5.248 5.313 78,403 -0.04(-0.75%)
Oct 04, 2018 5.323 5.413 5.263 5.353 49,535 +0.02(+0.37%)
Oct 03, 2018 5.383 5.423 5.228 5.333 68,151 -0.03(-0.56%)
Oct 02, 2018 5.213 5.403 5.213 5.363 48,449 +0.14(+2.68%)
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.