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

IDT Corp (NY: IDT )

37.79 +0.05 (+0.13%)
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 7, 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 (%)
Nov 29, 2019 7.191 7.281 7.031 7.111 38,501 -0.09(-1.25%)
Nov 27, 2019 7.081 7.261 7.061 7.201 49,931 +0.11(+1.55%)
Nov 26, 2019 7.281 7.281 6.967 7.091 107,636 -0.23(-3.13%)
Nov 25, 2019 7.051 7.540 6.982 7.321 172,323 +0.27(+3.82%)
Nov 22, 2019 6.722 7.101 6.722 7.051 84,723 +0.34(+5.05%)
Nov 21, 2019 6.483 6.832 6.483 6.712 128,859 +0.23(+3.54%)
Nov 20, 2019 6.144 6.513 6.134 6.483 121,879 +0.41(+6.73%)
Nov 19, 2019 6.323 6.323 6.004 6.074 97,589 -0.24(-3.79%)
Nov 18, 2019 6.662 6.755 6.247 6.313 111,331 -0.35(-5.24%)
Nov 15, 2019 6.762 6.832 6.513 6.662 85,124 -0.06(-0.89%)
Nov 14, 2019 6.483 6.912 6.463 6.722 239,520 +0.31(+4.82%)
Nov 13, 2019 5.795 6.493 5.795 6.413 357,087 +0.58(+9.91%)
Nov 12, 2019 5.964 6.014 5.755 5.835 86,154 -0.11(-1.85%)
Nov 11, 2019 5.934 6.069 5.845 5.944 68,518 -0.05(-0.83%)
Nov 08, 2019 6.194 6.273 5.864 5.994 129,040 -0.24(-3.84%)
Nov 07, 2019 6.463 6.632 6.184 6.234 102,703 -0.16(-2.50%)
Nov 06, 2019 6.393 6.483 6.221 6.393 105,856 +0.01(+0.16%)
Nov 05, 2019 6.543 6.662 6.363 6.383 92,500 -0.14(-2.14%)
Nov 04, 2019 6.902 6.902 6.443 6.523 84,289 -0.34(-4.94%)
Nov 01, 2019 6.832 6.942 6.722 6.862 48,427 +0.07(+1.03%)
Oct 31, 2019 7.091 7.091 6.742 6.792 48,317 -0.32(-4.49%)
Oct 30, 2019 7.151 7.181 6.962 7.111 87,989 -0.02(-0.28%)
Oct 29, 2019 7.021 7.191 6.992 7.131 83,063 +0.09(+1.27%)
Oct 28, 2019 6.792 7.081 6.792 7.041 139,744 +0.27(+3.98%)
Oct 25, 2019 6.982 6.992 6.712 6.772 74,396 -0.19(-2.72%)
Oct 24, 2019 7.480 7.520 6.842 6.962 87,136 -0.49(-6.56%)
Oct 23, 2019 7.241 7.550 7.181 7.450 83,458 +0.21(+2.89%)
Oct 22, 2019 7.291 7.361 7.091 7.241 90,070 -0.08(-1.09%)
Oct 21, 2019 7.371 7.490 7.248 7.321 93,303 +0.05(+0.69%)
Oct 18, 2019 7.281 7.480 7.261 7.271 117,108 -0.05(-0.68%)
Oct 17, 2019 7.660 7.769 7.311 7.321 124,128 -0.32(-4.18%)
Oct 16, 2019 7.620 7.899 7.497 7.640 119,675 +0.01(+0.13%)
Oct 15, 2019 7.430 7.809 7.311 7.630 158,133 +0.20(+2.68%)
Oct 14, 2019 7.849 7.959 7.301 7.430 135,586 -0.54(-6.76%)
Oct 11, 2019 7.630 8.228 6.762 7.969 260,286 +0.02(+0.25%)
Oct 10, 2019 8.019 8.158 7.690 7.949 234,523 -0.09(-1.12%)
Oct 09, 2019 8.557 8.632 7.979 8.039 196,782 -0.52(-6.06%)
Oct 08, 2019 8.238 8.867 8.228 8.557 171,488 +0.16(+1.90%)
Oct 07, 2019 8.996 9.066 8.258 8.398 155,502 -0.65(-7.17%)
Oct 04, 2019 9.964 10.04 8.615 9.046 174,861 -1.14(-11.17%)
Oct 03, 2019 9.984 10.25 9.799 10.18 118,731 +0.18(+1.80%)
Oct 02, 2019 10.02 10.11 9.884 10.00 70,945 -0.11(-1.09%)
Oct 01, 2019 10.58 10.61 10.06 10.11 90,477 -0.39(-3.70%)
Sep 30, 2019 10.61 10.90 10.44 10.50 138,002 -0.10(-0.94%)
Sep 27, 2019 10.76 10.87 10.49 10.60 61,562 -0.13(-1.21%)
Sep 26, 2019 11.19 11.46 10.56 10.73 84,220 -0.50(-4.44%)
Sep 25, 2019 11.16 11.38 10.94 11.23 89,798 +0.05(+0.45%)
Sep 24, 2019 11.47 11.47 11.10 11.18 68,226 -0.25(-2.18%)
Sep 23, 2019 11.22 11.81 11.18 11.43 76,957 +0.17(+1.51%)
Sep 20, 2019 11.05 11.28 10.95 11.26 296,782 +0.21(+1.89%)
Sep 19, 2019 10.99 11.24 10.95 11.05 80,876 +0.10(+0.91%)
Sep 18, 2019 11.06 11.06 10.72 10.95 109,762 -0.12(-1.08%)
Sep 17, 2019 11.37 11.55 11.01 11.07 78,524 -0.26(-2.29%)
Sep 16, 2019 11.11 11.40 10.73 11.33 115,313 +0.16(+1.43%)
Sep 13, 2019 10.99 11.36 10.99 11.17 72,992 +0.19(+1.73%)
Sep 12, 2019 10.65 11.17 10.37 10.98 146,995 +0.38(+3.57%)
Sep 11, 2019 9.784 10.66 9.774 10.60 144,146 +0.98(+10.16%)
Sep 10, 2019 8.976 9.654 8.891 9.625 118,581 +0.64(+7.10%)
Sep 09, 2019 8.966 9.121 8.787 8.986 44,580 +0.05(+0.56%)
Sep 06, 2019 8.906 9.305 8.867 8.936 75,398 +0.06(+0.67%)
Sep 05, 2019 8.777 9.146 8.665 8.877 73,680 +0.19(+2.18%)
Sep 04, 2019 8.777 8.976 8.647 8.687 56,618 +0.00(+0.00%)
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.