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

IDT Corp (NY: IDT )

36.15 -0.16 (-0.44%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Jul 31, 2019 10.38 10.45 10.06 10.15 97,743 -0.23(-2.21%)
Jul 30, 2019 9.937 10.41 9.737 10.38 137,566 +0.44(+4.42%)
Jul 29, 2019 10.06 10.21 9.727 9.937 88,485 -0.15(-1.49%)
Jul 26, 2019 9.887 10.24 9.848 10.09 128,368 +0.19(+1.92%)
Jul 25, 2019 10.78 10.90 9.637 9.897 250,730 -0.85(-7.90%)
Jul 24, 2019 10.31 10.91 10.31 10.75 138,015 +0.37(+3.56%)
Jul 23, 2019 10.76 10.81 10.28 10.38 115,104 -0.33(-3.08%)
Jul 22, 2019 10.79 10.98 10.65 10.71 122,637 +0.00(+0.00%)
Jul 19, 2019 10.55 10.81 10.49 10.71 107,141 +0.13(+1.23%)
Jul 18, 2019 10.80 10.94 10.53 10.58 97,721 -0.24(-2.22%)
Jul 17, 2019 10.70 10.84 10.51 10.82 251,460 +0.03(+0.28%)
Jul 16, 2019 10.92 11.13 10.74 10.79 164,895 -0.15(-1.37%)
Jul 15, 2019 11.38 11.48 10.87 10.94 243,137 -0.31(-2.75%)
Jul 12, 2019 11.49 11.70 10.85 11.25 196,458 -0.45(-3.84%)
Jul 11, 2019 11.32 11.72 10.97 11.69 235,060 +0.31(+2.72%)
Jul 10, 2019 11.03 11.40 10.88 11.38 133,340 +0.44(+4.01%)
Jul 09, 2019 11.42 11.48 10.60 10.95 200,102 -0.58(-5.03%)
Jul 08, 2019 11.16 11.73 11.07 11.52 178,399 +0.39(+3.50%)
Jul 05, 2019 10.83 11.16 10.59 11.14 96,126 +0.34(+3.14%)
Jul 03, 2019 10.96 11.14 10.64 10.80 114,951 -0.14(-1.28%)
Jul 02, 2019 10.72 11.03 10.54 10.94 192,532 +0.17(+1.58%)
Jul 01, 2019 9.687 10.94 9.547 10.77 383,919 +1.31(+13.83%)
Jun 28, 2019 8.559 9.767 8.419 9.458 2,288,311 +1.02(+12.07%)
Jun 27, 2019 8.299 8.609 8.249 8.439 188,380 +0.13(+1.56%)
Jun 26, 2019 8.539 8.579 8.069 8.309 86,188 -0.24(-2.80%)
Jun 25, 2019 8.089 8.629 8.029 8.549 88,310 +0.47(+5.81%)
Jun 24, 2019 8.389 8.469 8.079 8.079 93,366 -0.30(-3.58%)
Jun 21, 2019 8.319 8.429 8.219 8.379 69,992 +0.06(+0.72%)
Jun 20, 2019 8.898 8.988 8.189 8.319 144,424 -0.48(-5.45%)
Jun 19, 2019 9.208 9.258 8.778 8.798 117,955 -0.35(-3.82%)
Jun 18, 2019 9.138 9.398 9.068 9.148 158,486 +0.01(+0.11%)
Jun 17, 2019 8.419 9.208 8.419 9.138 190,407 +0.72(+8.54%)
Jun 14, 2019 8.489 8.639 8.399 8.419 90,318 -0.09(-1.06%)
Jun 13, 2019 8.109 8.549 8.009 8.509 104,212 +0.44(+5.45%)
Jun 12, 2019 7.580 8.149 7.540 8.069 165,359 +0.57(+7.59%)
Jun 11, 2019 7.480 7.750 7.350 7.500 101,373 +0.09(+1.21%)
Jun 10, 2019 7.710 7.790 7.201 7.410 143,271 -0.27(-3.51%)
Jun 07, 2019 7.101 7.721 7.081 7.680 86,914 +0.64(+9.08%)
Jun 06, 2019 6.372 7.201 6.252 7.041 91,484 +0.67(+10.50%)
Jun 05, 2019 6.541 6.751 6.132 6.372 88,597 -0.13(-2.00%)
Jun 04, 2019 6.422 6.641 6.422 6.501 72,699 +0.11(+1.72%)
Jun 03, 2019 6.442 6.521 6.272 6.392 87,575 -0.06(-0.93%)
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%)
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.