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 (%)
Sep 30, 2020 6.671 6.891 6.452 6.571 97,368 +0.03(+0.46%)
Sep 29, 2020 6.491 6.721 6.422 6.541 62,997 +0.05(+0.77%)
Sep 28, 2020 6.322 6.571 6.322 6.491 53,440 +0.19(+3.01%)
Sep 25, 2020 5.972 6.332 5.942 6.302 403,430 +0.28(+4.64%)
Sep 24, 2020 6.062 6.182 5.967 6.022 124,135 -0.01(-0.17%)
Sep 23, 2020 6.571 6.571 5.992 6.032 107,920 -0.51(-7.79%)
Sep 22, 2020 6.691 6.821 6.491 6.541 90,298 -0.15(-2.24%)
Sep 21, 2020 6.861 6.901 6.591 6.691 104,780 -0.26(-3.74%)
Sep 18, 2020 7.300 7.385 6.931 6.951 179,636 -0.30(-4.13%)
Sep 17, 2020 8.189 8.189 7.091 7.250 174,738 -0.53(-6.80%)
Sep 16, 2020 7.161 7.970 7.081 7.780 164,428 +1.18(+17.85%)
Sep 15, 2020 6.272 6.731 6.267 6.601 63,371 +0.43(+6.96%)
Sep 14, 2020 6.342 6.432 6.152 6.172 92,366 -0.12(-1.90%)
Sep 11, 2020 6.192 6.481 6.192 6.292 43,056 +0.09(+1.45%)
Sep 10, 2020 6.372 6.452 6.162 6.202 64,336 -0.19(-2.97%)
Sep 09, 2020 6.412 6.561 6.362 6.392 45,220 +0.05(+0.79%)
Sep 08, 2020 6.372 6.551 6.162 6.342 90,346 -0.03(-0.47%)
Sep 04, 2020 6.631 6.651 6.332 6.372 69,191 -0.20(-3.04%)
Sep 03, 2020 6.661 6.661 6.471 6.571 30,193 -0.06(-0.90%)
Sep 02, 2020 6.571 6.681 6.481 6.631 114,984 +0.10(+1.53%)
Sep 01, 2020 6.511 6.561 6.452 6.531 61,622 +0.02(+0.31%)
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%)
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.