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

IDT Corp (NY: IDT )

36.54 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 1, 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, 2019 10.63 10.92 10.46 10.52 137,820 -0.10(-0.94%)
Sep 27, 2019 10.78 10.89 10.51 10.62 61,480 -0.13(-1.21%)
Sep 26, 2019 11.21 11.47 10.58 10.75 84,108 -0.50(-4.44%)
Sep 25, 2019 11.18 11.39 10.96 11.25 89,680 +0.05(+0.45%)
Sep 24, 2019 11.48 11.48 11.12 11.20 68,136 -0.25(-2.18%)
Sep 23, 2019 11.24 11.82 11.20 11.44 76,856 +0.17(+1.51%)
Sep 20, 2019 11.07 11.30 10.97 11.28 296,390 +0.21(+1.90%)
Sep 19, 2019 11.01 11.26 10.97 11.07 80,769 +0.10(+0.91%)
Sep 18, 2019 11.08 11.08 10.74 10.97 109,617 -0.12(-1.08%)
Sep 17, 2019 11.38 11.56 11.03 11.09 78,420 -0.26(-2.29%)
Sep 16, 2019 11.13 11.41 10.75 11.35 115,160 +0.16(+1.43%)
Sep 13, 2019 11.01 11.38 11.01 11.19 72,895 +0.19(+1.73%)
Sep 12, 2019 10.67 11.19 10.38 11.00 146,801 +0.38(+3.57%)
Sep 11, 2019 9.797 10.68 9.787 10.62 143,955 +0.98(+10.16%)
Sep 10, 2019 8.988 9.667 8.903 9.637 118,424 +0.64(+7.10%)
Sep 09, 2019 8.978 9.133 8.798 8.998 44,521 +0.05(+0.56%)
Sep 06, 2019 8.918 9.318 8.878 8.948 75,299 +0.06(+0.67%)
Sep 05, 2019 8.788 9.158 8.677 8.888 73,582 +0.19(+2.18%)
Sep 04, 2019 8.788 8.988 8.659 8.699 56,543 +0.00(+0.00%)
Sep 03, 2019 8.738 8.948 8.499 8.699 78,224 -0.11(-1.25%)
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%)
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.