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

IDT Corp (NY: IDT )

37.80 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 8, 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 30, 2019 8.838 9.108 8.699 8.808 70,492 +0.06(+0.68%)
Aug 29, 2019 8.619 8.908 8.619 8.748 51,449 +0.18(+2.10%)
Aug 28, 2019 8.449 8.709 8.449 8.569 46,822 +0.11(+1.30%)
Aug 27, 2019 8.738 8.858 8.309 8.459 52,320 -0.25(-2.87%)
Aug 26, 2019 8.439 8.748 8.379 8.709 44,712 +0.34(+4.06%)
Aug 23, 2019 8.729 8.918 8.279 8.369 63,683 -0.41(-4.66%)
Aug 22, 2019 8.788 8.918 8.589 8.778 55,056 +0.04(+0.46%)
Aug 21, 2019 8.689 8.928 8.649 8.738 48,281 +0.13(+1.51%)
Aug 20, 2019 8.808 8.948 8.609 8.609 86,392 -0.21(-2.38%)
Aug 19, 2019 8.818 8.988 8.549 8.818 74,518 +0.12(+1.38%)
Aug 16, 2019 8.539 8.768 8.404 8.699 66,287 +0.19(+2.23%)
Aug 15, 2019 8.579 8.639 8.409 8.509 60,969 -0.06(-0.70%)
Aug 14, 2019 8.619 8.619 8.279 8.569 95,031 -0.16(-1.83%)
Aug 13, 2019 8.798 8.998 8.629 8.729 71,417 -0.11(-1.24%)
Aug 12, 2019 8.519 8.878 8.499 8.838 50,362 +0.22(+2.55%)
Aug 09, 2019 9.008 9.068 8.569 8.619 58,276 -0.41(-4.54%)
Aug 08, 2019 8.858 9.108 8.818 9.028 63,170 +0.21(+2.38%)
Aug 07, 2019 8.948 9.058 8.738 8.818 74,014 -0.28(-3.07%)
Aug 06, 2019 9.148 9.218 8.729 9.098 87,039 -0.06(-0.65%)
Aug 05, 2019 9.378 9.448 8.928 9.158 79,013 -0.41(-4.28%)
Aug 02, 2019 9.408 9.687 9.328 9.567 49,465 +0.08(+0.84%)
Aug 01, 2019 10.13 10.20 9.399 9.488 101,563 -0.66(-6.50%)
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%)
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.