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 (%)
Jun 30, 2020 6.342 6.571 6.342 6.521 81,934 +0.10(+1.56%)
Jun 29, 2020 6.242 6.581 6.202 6.422 92,349 +0.29(+4.72%)
Jun 26, 2020 6.392 6.461 6.072 6.132 285,475 -0.31(-4.81%)
Jun 25, 2020 5.932 6.531 5.922 6.442 95,481 +0.39(+6.44%)
Jun 24, 2020 6.182 6.242 6.012 6.052 86,623 -0.17(-2.73%)
Jun 23, 2020 6.152 6.521 6.152 6.222 94,133 +0.18(+2.98%)
Jun 22, 2020 6.012 6.192 5.962 6.042 80,740 +0.03(+0.50%)
Jun 19, 2020 5.812 6.202 5.707 6.012 187,446 +0.27(+4.70%)
Jun 18, 2020 5.732 6.012 5.732 5.742 132,487 -0.07(-1.20%)
Jun 17, 2020 6.182 6.182 5.812 5.812 133,300 -0.36(-5.83%)
Jun 16, 2020 6.272 6.432 5.982 6.172 105,458 +0.16(+2.66%)
Jun 15, 2020 5.802 6.113 5.732 6.012 110,939 +0.05(+0.84%)
Jun 12, 2020 5.952 6.132 5.802 5.962 92,722 +0.28(+4.92%)
Jun 11, 2020 5.892 6.012 5.653 5.683 111,853 -0.38(-6.26%)
Jun 10, 2020 6.292 6.312 5.962 6.062 71,650 -0.34(-5.30%)
Jun 09, 2020 6.531 6.586 6.062 6.402 107,896 -0.28(-4.19%)
Jun 08, 2020 6.941 7.041 6.561 6.681 101,965 -0.26(-3.74%)
Jun 05, 2020 7.171 7.400 6.511 6.941 141,986 +0.15(+2.21%)
Jun 04, 2020 6.741 6.971 6.641 6.791 89,755 +0.02(+0.29%)
Jun 03, 2020 6.551 6.861 6.511 6.771 95,803 +0.31(+4.79%)
Jun 02, 2020 6.432 6.521 6.302 6.461 79,470 +0.02(+0.31%)
Jun 01, 2020 6.322 6.681 6.322 6.442 75,976 +0.11(+1.73%)
May 29, 2020 6.422 6.631 6.302 6.332 88,416 -0.20(-3.06%)
May 28, 2020 6.941 6.991 6.521 6.531 65,622 -0.30(-4.39%)
May 27, 2020 6.891 7.001 6.701 6.831 76,805 +0.08(+1.18%)
May 26, 2020 6.921 6.921 6.551 6.751 93,515 +0.11(+1.65%)
May 22, 2020 6.531 6.641 6.392 6.641 58,777 +0.20(+3.10%)
May 21, 2020 6.452 6.561 6.382 6.442 48,858 +0.02(+0.31%)
May 20, 2020 6.601 6.761 6.362 6.422 62,291 -0.03(-0.46%)
May 19, 2020 6.112 6.691 6.102 6.452 92,182 +0.24(+3.86%)
May 18, 2020 5.892 6.244 5.842 6.212 124,347 +0.59(+10.48%)
May 15, 2020 5.463 5.802 5.383 5.623 70,793 +0.21(+3.87%)
May 14, 2020 5.463 5.478 5.013 5.413 160,068 -0.18(-3.21%)
May 13, 2020 5.822 5.932 5.483 5.593 73,753 -0.22(-3.78%)
May 12, 2020 5.892 5.962 5.683 5.812 57,499 -0.02(-0.34%)
May 11, 2020 5.692 5.907 5.563 5.832 69,462 +0.06(+1.04%)
May 08, 2020 5.593 5.892 5.593 5.772 84,010 +0.32(+5.86%)
May 07, 2020 5.473 5.673 5.353 5.453 112,802 +0.05(+0.92%)
May 06, 2020 5.413 5.523 5.303 5.403 86,684 +0.02(+0.37%)
May 05, 2020 5.323 5.673 5.208 5.383 70,513 +0.17(+3.26%)
May 04, 2020 5.273 5.383 5.143 5.213 69,148 -0.19(-3.51%)
May 01, 2020 5.233 5.403 5.203 5.403 94,424 +0.01(+0.19%)
Apr 30, 2020 5.493 5.513 5.223 5.393 110,040 -0.16(-2.88%)
Apr 29, 2020 5.663 5.792 5.453 5.553 128,287 +0.06(+1.09%)
Apr 28, 2020 5.852 5.882 5.443 5.493 92,042 -0.23(-4.01%)
Apr 27, 2020 5.543 5.793 5.533 5.722 84,645 +0.24(+4.37%)
Apr 24, 2020 5.443 5.488 5.313 5.483 26,835 +0.04(+0.73%)
Apr 23, 2020 5.293 5.593 5.183 5.443 89,843 +0.15(+2.83%)
Apr 22, 2020 5.323 5.473 5.263 5.293 51,097 +0.03(+0.57%)
Apr 21, 2020 5.363 5.363 5.183 5.263 39,982 -0.27(-4.87%)
Apr 20, 2020 5.643 5.643 5.343 5.533 61,903 -0.01(-0.18%)
Apr 17, 2020 5.343 5.752 5.343 5.543 74,498 +0.27(+5.11%)
Apr 16, 2020 5.463 5.463 5.083 5.273 78,621 -0.12(-2.22%)
Apr 15, 2020 5.243 5.473 5.003 5.393 92,534 +0.15(+2.86%)
Apr 14, 2020 5.393 5.633 5.133 5.243 106,416 -0.04(-0.76%)
Apr 13, 2020 5.353 5.393 5.123 5.283 50,407 -0.22(-3.99%)
Apr 09, 2020 5.523 5.732 5.353 5.503 77,902 +0.23(+4.36%)
Apr 08, 2020 5.483 5.618 5.223 5.273 82,368 -0.14(-2.58%)
Apr 07, 2020 5.892 5.902 5.383 5.413 97,176 -0.20(-3.56%)
Apr 06, 2020 5.033 5.653 5.033 5.613 120,465 +0.51(+9.98%)
Apr 03, 2020 5.503 5.553 5.023 5.103 70,993 -0.39(-7.09%)
Apr 02, 2020 5.153 5.563 5.113 5.493 74,255 +0.33(+6.38%)
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.