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

IDT Corp (NY: IDT )

38.61 -0.31 (-0.80%)
Official Closing Price Updated: 7:00 PM EDT, May 13, 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 (%)
Jan 31, 2020 7.650 7.710 7.420 7.550 68,790 -0.13(-1.69%)
Jan 30, 2020 7.440 7.710 7.430 7.680 59,718 +0.14(+1.85%)
Jan 29, 2020 7.940 7.940 7.440 7.540 93,880 -0.40(-5.03%)
Jan 28, 2020 7.740 7.940 7.580 7.940 97,688 +0.20(+2.58%)
Jan 27, 2020 7.181 7.790 7.091 7.740 94,269 +0.29(+3.89%)
Jan 24, 2020 7.310 7.530 7.280 7.450 55,673 +0.03(+0.40%)
Jan 23, 2020 7.610 7.610 7.370 7.420 52,859 -0.20(-2.62%)
Jan 22, 2020 7.610 7.688 7.480 7.620 51,022 +0.01(+0.13%)
Jan 21, 2020 7.520 7.630 7.370 7.610 64,840 +0.05(+0.66%)
Jan 17, 2020 7.760 7.760 7.480 7.560 69,791 -0.12(-1.56%)
Jan 16, 2020 7.370 7.710 7.370 7.680 78,786 +0.38(+5.20%)
Jan 15, 2020 7.201 7.390 7.051 7.300 105,302 +0.10(+1.39%)
Jan 14, 2020 7.031 7.280 6.901 7.201 93,078 +0.22(+3.15%)
Jan 13, 2020 7.011 7.011 6.621 6.981 135,207 -0.01(-0.14%)
Jan 10, 2020 7.141 7.141 6.931 6.991 51,968 -0.11(-1.55%)
Jan 09, 2020 7.290 7.290 7.051 7.101 104,945 -0.17(-2.34%)
Jan 08, 2020 7.141 7.300 7.081 7.270 89,854 +0.10(+1.39%)
Jan 07, 2020 7.121 7.360 7.121 7.171 85,756 -0.04(-0.55%)
Jan 06, 2020 7.071 7.260 6.981 7.210 95,899 +0.10(+1.40%)
Jan 03, 2020 7.111 7.210 7.041 7.111 83,710 -0.07(-0.97%)
Jan 02, 2020 7.111 7.201 7.051 7.181 103,621 -0.02(-0.28%)
Dec 31, 2019 7.091 7.240 7.091 7.201 67,088 +0.11(+1.55%)
Dec 30, 2019 7.031 7.191 6.991 7.091 96,468 +0.07(+1.00%)
Dec 27, 2019 7.071 7.101 6.821 7.021 96,527 -0.07(-0.99%)
Dec 26, 2019 7.011 7.141 6.921 7.091 93,941 +0.07(+1.00%)
Dec 24, 2019 7.191 7.191 6.941 7.021 47,862 -0.15(-2.09%)
Dec 23, 2019 7.500 7.500 7.151 7.171 132,053 -0.37(-4.90%)
Dec 20, 2019 7.240 7.670 7.201 7.540 360,574 +0.35(+4.86%)
Dec 19, 2019 7.230 7.450 7.141 7.191 161,059 -0.02(-0.28%)
Dec 18, 2019 7.191 7.250 6.931 7.210 185,893 +0.02(+0.28%)
Dec 17, 2019 6.731 7.220 6.541 7.191 155,959 +0.48(+7.14%)
Dec 16, 2019 6.461 6.761 6.412 6.711 118,669 +0.31(+4.84%)
Dec 13, 2019 6.521 6.631 6.312 6.402 109,043 -0.05(-0.77%)
Dec 12, 2019 6.541 6.611 6.362 6.452 188,472 -0.08(-1.22%)
Dec 11, 2019 6.641 6.651 6.466 6.531 152,810 -0.16(-2.39%)
Dec 10, 2019 6.591 6.851 6.442 6.691 89,592 +0.09(+1.36%)
Dec 09, 2019 6.771 7.081 6.591 6.601 139,282 -0.19(-2.79%)
Dec 06, 2019 7.111 7.325 6.681 6.791 223,994 -0.70(-9.33%)
Dec 05, 2019 7.343 7.540 7.176 7.490 128,820 +0.26(+3.59%)
Dec 04, 2019 7.141 7.370 7.141 7.230 94,131 +0.13(+1.83%)
Dec 03, 2019 7.151 7.250 6.991 7.101 157,086 -0.14(-1.93%)
Dec 02, 2019 7.210 7.300 6.761 7.240 114,577 +0.12(+1.68%)
Nov 29, 2019 7.201 7.290 7.041 7.121 38,450 -0.09(-1.25%)
Nov 27, 2019 7.091 7.270 7.071 7.210 49,865 +0.11(+1.55%)
Nov 26, 2019 7.290 7.290 6.976 7.101 107,494 -0.23(-3.13%)
Nov 25, 2019 7.061 7.550 6.991 7.330 172,095 +0.27(+3.82%)
Nov 22, 2019 6.731 7.111 6.731 7.061 84,611 +0.34(+5.05%)
Nov 21, 2019 6.491 6.841 6.491 6.721 128,689 +0.23(+3.54%)
Nov 20, 2019 6.152 6.521 6.142 6.491 121,718 +0.41(+6.73%)
Nov 19, 2019 6.332 6.332 6.012 6.082 97,460 -0.24(-3.79%)
Nov 18, 2019 6.671 6.764 6.255 6.322 111,184 -0.35(-5.24%)
Nov 15, 2019 6.771 6.841 6.521 6.671 85,011 -0.06(-0.89%)
Nov 14, 2019 6.491 6.921 6.471 6.731 239,203 +0.31(+4.82%)
Nov 13, 2019 5.802 6.501 5.802 6.422 356,615 +0.58(+9.91%)
Nov 12, 2019 5.972 6.022 5.762 5.842 86,040 -0.11(-1.85%)
Nov 11, 2019 5.942 6.077 5.852 5.952 68,428 -0.05(-0.83%)
Nov 08, 2019 6.202 6.282 5.872 6.002 128,869 -0.24(-3.84%)
Nov 07, 2019 6.471 6.641 6.192 6.242 102,567 -0.16(-2.50%)
Nov 06, 2019 6.402 6.491 6.229 6.402 105,716 +0.01(+0.16%)
Nov 05, 2019 6.551 6.671 6.372 6.392 92,378 -0.14(-2.14%)
Nov 04, 2019 6.911 6.911 6.452 6.531 84,177 -0.34(-4.94%)
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.