IDT Corp (NY: IDT )

17.95 USD -0.41 (-2.23%)
Official Closing Price Updated: 7:24 PM EST, Feb 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 18.31 18.62 17.69 17.95 122,100 -0.41(-2.23%)
Feb 25, 2021 18.82 19.08 18.25 18.36 113,063 -0.60(-3.16%)
Feb 24, 2021 18.33 19.18 18.21 18.96 93,057 +0.58(+3.16%)
Feb 23, 2021 18.80 18.80 17.66 18.38 197,273 -0.70(-3.67%)
Feb 22, 2021 19.60 19.85 18.84 19.08 112,773 -0.65(-3.29%)
Feb 19, 2021 18.80 19.76 18.75 19.73 120,900 +1.01(+5.40%)
Feb 18, 2021 18.83 19.16 18.20 18.72 90,421 -0.42(-2.19%)
Feb 17, 2021 18.97 19.29 18.53 19.14 91,127 +0.07(+0.37%)
Feb 16, 2021 20.30 20.55 19.01 19.07 165,667 -1.06(-5.27%)
Feb 12, 2021 20.16 20.29 19.26 20.13 165,600 +0.47(+2.39%)
Feb 11, 2021 21.11 21.45 19.19 19.66 276,599 -0.88(-4.28%)
Feb 10, 2021 19.75 20.89 18.73 20.54 346,469 +1.17(+6.04%)
Feb 09, 2021 19.22 19.57 17.85 19.37 142,487 +0.32(+1.68%)
Feb 08, 2021 19.30 19.30 18.40 19.05 135,738 +1.43(+8.12%)
Feb 05, 2021 17.81 18.18 17.40 17.62 161,400 +0.18(+1.03%)
Feb 04, 2021 16.77 17.77 16.64 17.44 235,605 +1.28(+7.92%)
Feb 03, 2021 15.47 16.35 15.47 16.16 165,649 +0.88(+5.76%)
Feb 02, 2021 14.85 15.41 14.43 15.28 162,385 +0.54(+3.66%)
Feb 01, 2021 14.18 14.83 13.90 14.74 191,374 +0.71(+5.06%)
Jan 29, 2021 14.24 14.24 13.90 14.03 131,400 -0.08(-0.57%)
Jan 28, 2021 14.00 14.30 13.90 14.11 144,546 -0.09(-0.63%)
Jan 27, 2021 14.20 14.51 13.88 14.20 146,588 -0.15(-1.05%)
Jan 26, 2021 14.58 14.61 14.14 14.35 102,548 -0.06(-0.42%)
Jan 25, 2021 14.65 14.90 14.05 14.41 154,936 -0.24(-1.64%)
Jan 22, 2021 13.60 14.72 13.60 14.65 163,800 +0.92(+6.70%)
Jan 21, 2021 13.68 13.84 13.42 13.73 102,334 -0.01(-0.07%)
Jan 20, 2021 14.10 14.16 13.59 13.74 144,560 -0.32(-2.28%)
Jan 19, 2021 13.95 14.27 13.62 14.06 147,337 +0.22(+1.59%)
Jan 15, 2021 13.61 14.10 13.47 13.84 202,700 -0.06(-0.43%)
Jan 14, 2021 13.08 14.19 12.89 13.90 266,467 +0.82(+6.27%)
Jan 13, 2021 12.80 13.22 12.62 13.08 223,177 +0.28(+2.19%)
Jan 12, 2021 12.63 12.89 12.46 12.80 141,088 +0.21(+1.67%)
Jan 11, 2021 11.93 12.62 11.91 12.59 136,983 +0.21(+1.70%)
Jan 08, 2021 12.79 12.87 11.85 12.38 174,800 -0.61(-4.70%)
Jan 07, 2021 12.89 13.36 12.75 12.99 111,215 +0.14(+1.09%)
Jan 06, 2021 12.34 13.31 12.34 12.85 151,175 +0.36(+2.88%)
Jan 05, 2021 12.61 12.91 12.24 12.49 194,404 -0.14(-1.11%)
Jan 04, 2021 12.36 12.66 12.00 12.63 118,035 +0.27(+2.18%)
Dec 31, 2020 12.36 12.36 12.36 69,701 -0.28(-2.22%)
Dec 30, 2020 12.49 12.76 12.34 12.64 69,701 +0.08(+0.64%)
Dec 29, 2020 12.83 12.83 12.33 12.56 93,546 -0.07(-0.55%)
Dec 28, 2020 12.71 12.90 12.43 12.63 83,114 +0.09(+0.72%)
Dec 24, 2020 12.56 12.63 12.31 12.54 35,800 +0.07(+0.56%)
Dec 23, 2020 12.36 12.63 12.26 12.47 101,793 +0.08(+0.65%)
Dec 22, 2020 12.92 13.14 12.33 12.39 160,558 -0.50(-3.88%)
Dec 21, 2020 12.90 13.37 12.72 12.89 146,070 -0.42(-3.16%)
Dec 18, 2020 13.34 13.90 13.17 13.31 916,000 +0.01(+0.08%)
Dec 17, 2020 12.75 13.44 12.75 13.30 201,153 +0.49(+3.83%)
Dec 16, 2020 13.25 13.40 12.78 12.81 148,732 -0.34(-2.59%)
Dec 15, 2020 13.13 13.22 12.83 13.15 143,765 +0.27(+2.10%)
Dec 14, 2020 12.89 13.44 12.81 12.88 230,173 +0.19(+1.50%)
Dec 11, 2020 12.91 13.00 12.43 12.69 152,400 -0.43(-3.28%)
Dec 10, 2020 12.85 13.43 12.53 13.12 239,852 +0.24(+1.86%)
Dec 09, 2020 13.58 13.74 12.81 12.88 122,408 -0.63(-4.66%)
Dec 08, 2020 13.67 13.88 13.22 13.51 193,137 -0.20(-1.46%)
Dec 07, 2020 13.70 14.48 13.40 13.71 288,875 -0.27(-1.93%)
Dec 04, 2020 12.92 14.00 12.78 13.98 521,400 +1.58(+12.74%)
Dec 03, 2020 12.29 12.61 12.01 12.40 213,884 -0.06(-0.48%)
Dec 02, 2020 12.85 13.24 12.37 12.46 209,165 -0.25(-1.97%)
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.