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

IDT Corp (NY: IDT )

35.93 +0.16 (+0.45%)
Official Closing Price Updated: 7:00 PM EDT, Apr 18, 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 (%)
Feb 28, 2019 5.982 6.182 5.952 6.032 355,230 +0.05(+0.83%)
Feb 27, 2019 6.042 6.132 5.962 5.982 117,014 -0.09(-1.48%)
Feb 26, 2019 5.942 6.192 5.922 6.072 259,345 +0.10(+1.67%)
Feb 25, 2019 6.262 6.262 5.922 5.972 181,127 -0.28(-4.47%)
Feb 22, 2019 6.511 6.551 6.222 6.252 222,292 -0.29(-4.43%)
Feb 21, 2019 6.332 6.571 6.322 6.541 111,158 +0.24(+3.80%)
Feb 20, 2019 6.851 7.081 6.032 6.302 309,196 -0.83(-11.62%)
Feb 19, 2019 6.911 7.191 6.601 7.131 143,980 +0.22(+3.18%)
Feb 15, 2019 6.781 7.011 6.731 6.911 69,491 +0.23(+3.44%)
Feb 14, 2019 6.821 6.871 6.671 6.681 34,967 -0.12(-1.76%)
Feb 13, 2019 6.891 6.901 6.771 6.801 54,872 -0.04(-0.58%)
Feb 12, 2019 6.861 7.091 6.781 6.841 96,818 +0.06(+0.88%)
Feb 11, 2019 6.501 6.851 6.481 6.781 109,879 +0.27(+4.14%)
Feb 08, 2019 6.591 6.621 6.342 6.511 65,686 -0.05(-0.76%)
Feb 07, 2019 6.841 6.841 6.452 6.561 68,869 -0.29(-4.23%)
Feb 06, 2019 7.111 7.111 6.746 6.851 74,016 -0.20(-2.83%)
Feb 05, 2019 6.991 7.111 6.841 7.051 87,264 +0.08(+1.15%)
Feb 04, 2019 6.951 7.141 6.801 6.971 59,303 +0.02(+0.29%)
Feb 01, 2019 7.121 7.220 6.871 6.951 70,392 -0.22(-3.06%)
Jan 31, 2019 7.071 7.220 7.001 7.171 88,867 +0.10(+1.41%)
Jan 30, 2019 7.011 7.131 6.801 7.071 92,272 +0.03(+0.43%)
Jan 29, 2019 7.201 7.201 6.981 7.041 79,419 -0.20(-2.76%)
Jan 28, 2019 7.191 7.390 7.181 7.240 64,970 -0.04(-0.55%)
Jan 25, 2019 6.961 7.340 6.951 7.280 135,177 +0.31(+4.44%)
Jan 24, 2019 7.220 7.220 6.851 6.971 200,629 -0.21(-2.92%)
Jan 23, 2019 6.811 7.290 6.731 7.181 272,413 +0.39(+5.74%)
Jan 22, 2019 6.961 6.996 6.681 6.791 181,067 -0.18(-2.58%)
Jan 18, 2019 7.101 7.141 6.871 6.971 223,093 -0.11(-1.55%)
Jan 17, 2019 7.210 7.300 6.991 7.081 175,624 -0.11(-1.53%)
Jan 16, 2019 7.310 7.505 7.111 7.191 90,456 -0.12(-1.64%)
Jan 15, 2019 7.240 7.380 7.198 7.310 88,334 +0.07(+0.97%)
Jan 14, 2019 7.330 7.450 7.121 7.240 63,050 -0.13(-1.76%)
Jan 11, 2019 7.370 7.500 7.290 7.370 68,690 -0.03(-0.40%)
Jan 10, 2019 7.360 7.450 7.220 7.400 93,201 +0.02(+0.27%)
Jan 09, 2019 7.430 7.610 7.320 7.380 73,457 -0.05(-0.67%)
Jan 08, 2019 7.001 7.640 7.001 7.430 97,100 +0.46(+6.59%)
Jan 07, 2019 6.621 7.141 6.621 6.971 92,175 +0.34(+5.12%)
Jan 04, 2019 6.342 6.781 6.312 6.631 111,646 +0.28(+4.40%)
Jan 03, 2019 6.292 6.661 6.142 6.352 109,747 +0.03(+0.47%)
Jan 02, 2019 6.082 6.382 6.062 6.322 71,839 +0.14(+2.26%)
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%)
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.