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

IDT Corp (NY: IDT )

37.79 +0.47 (+1.26%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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 28, 2018 5.336 5.366 5.246 5.326 50,633 -0.03(-0.56%)
Sep 27, 2018 5.276 5.406 5.276 5.356 61,742 +0.09(+1.70%)
Sep 26, 2018 5.406 5.456 5.246 5.266 48,857 -0.15(-2.76%)
Sep 25, 2018 5.286 5.436 5.276 5.416 52,499 +0.12(+2.26%)
Sep 24, 2018 5.226 5.376 5.216 5.296 86,251 +0.05(+0.95%)
Sep 21, 2018 5.206 5.351 5.136 5.246 318,139 +0.03(+0.57%)
Sep 20, 2018 5.106 5.266 5.087 5.216 112,406 +0.11(+2.15%)
Sep 19, 2018 5.306 5.456 5.062 5.106 91,851 -0.22(-4.12%)
Sep 18, 2018 5.356 5.485 5.176 5.326 110,196 -0.03(-0.56%)
Sep 17, 2018 5.366 5.511 5.326 5.356 74,219 -0.02(-0.37%)
Sep 14, 2018 5.286 5.426 5.286 5.376 64,369 +0.09(+1.70%)
Sep 13, 2018 5.336 5.366 5.266 5.286 46,971 -0.05(-0.93%)
Sep 12, 2018 5.336 5.436 5.326 5.336 49,731 +0.01(+0.19%)
Sep 11, 2018 5.326 5.476 5.246 5.326 105,642 +0.04(+0.75%)
Sep 10, 2018 5.266 5.326 5.236 5.286 74,869 +0.02(+0.38%)
Sep 07, 2018 5.226 5.336 5.141 5.266 91,541 +0.00(+0.00%)
Sep 06, 2018 5.276 5.396 5.236 5.266 97,598 -0.03(-0.56%)
Sep 05, 2018 5.236 5.356 5.236 5.296 41,579 +0.04(+0.76%)
Sep 04, 2018 5.236 5.336 5.236 5.256 132,498 -0.02(-0.38%)
Aug 31, 2018 5.276 5.276 5.276 0 +0.05(+0.95%)
Aug 30, 2018 5.256 5.336 5.136 5.226 74,251 -0.06(-1.13%)
Aug 29, 2018 5.266 5.386 5.156 5.286 122,137 +0.01(+0.19%)
Aug 28, 2018 5.286 5.336 5.226 5.276 55,161 -0.03(-0.56%)
Aug 27, 2018 5.366 5.416 5.266 5.306 98,653 -0.03(-0.56%)
Aug 24, 2018 5.396 5.406 5.296 5.336 48,126 -0.04(-0.74%)
Aug 23, 2018 5.406 5.436 5.306 5.376 45,331 -0.07(-1.28%)
Aug 22, 2018 5.406 5.485 5.336 5.446 92,789 +0.00(+0.00%)
Aug 21, 2018 5.456 5.605 5.346 5.446 112,870 +0.03(+0.55%)
Aug 20, 2018 5.336 5.436 5.296 5.416 63,229 +0.09(+1.69%)
Aug 17, 2018 5.366 5.416 5.306 5.326 49,029 -0.05(-0.93%)
Aug 16, 2018 5.206 5.426 5.196 5.376 119,423 +0.21(+4.05%)
Aug 15, 2018 5.246 5.246 5.037 5.166 353,179 -0.07(-1.33%)
Aug 14, 2018 5.186 5.346 5.186 5.236 101,456 +0.06(+1.16%)
Aug 13, 2018 5.206 5.306 5.077 5.176 169,908 +0.00(+0.00%)
Aug 10, 2018 5.246 5.326 5.166 5.176 84,422 -0.07(-1.33%)
Aug 09, 2018 5.306 5.356 5.216 5.246 117,645 -0.04(-0.75%)
Aug 08, 2018 5.336 5.376 5.206 5.286 291,988 -0.10(-1.85%)
Aug 07, 2018 5.386 5.436 5.246 5.386 270,497 +0.11(+2.08%)
Aug 06, 2018 5.216 5.316 5.196 5.276 167,237 -0.01(-0.19%)
Aug 03, 2018 5.196 5.306 5.196 5.286 118,612 +0.07(+1.34%)
Aug 02, 2018 5.166 5.316 5.126 5.216 164,416 +0.03(+0.58%)
Aug 01, 2018 5.236 5.286 5.106 5.186 238,587 -0.05(-0.95%)
Jul 31, 2018 5.236 5.286 5.136 5.236 234,576 +0.05(+0.96%)
Jul 30, 2018 5.116 5.346 5.116 5.186 202,052 +0.03(+0.58%)
Jul 27, 2018 5.226 5.306 5.136 5.156 224,792 -0.10(-1.90%)
Jul 26, 2018 5.106 5.396 5.106 5.256 189,546 +0.12(+2.33%)
Jul 25, 2018 5.037 5.196 4.972 5.136 335,907 +0.06(+1.18%)
Jul 24, 2018 5.266 5.351 5.057 5.077 190,774 -0.13(-2.49%)
Jul 23, 2018 5.266 5.406 5.022 5.206 360,050 -0.04(-0.76%)
Jul 20, 2018 5.116 5.356 4.807 5.246 350,277 +0.13(+2.53%)
Jul 19, 2018 5.406 5.466 5.106 5.116 180,013 -0.33(-6.04%)
Jul 18, 2018 5.725 5.725 5.356 5.446 273,950 -0.28(-4.88%)
Jul 17, 2018 5.515 5.735 5.495 5.725 240,474 +0.18(+3.24%)
Jul 16, 2018 5.715 5.785 5.535 5.545 238,967 -0.18(-3.14%)
Jul 13, 2018 5.705 5.855 5.685 5.725 150,989 +0.03(+0.53%)
Jul 12, 2018 5.655 5.745 5.505 5.695 82,348 +0.02(+0.35%)
Jul 11, 2018 5.625 5.755 5.540 5.675 201,431 +0.01(+0.18%)
Jul 10, 2018 5.565 5.765 5.565 5.665 240,797 +0.09(+1.61%)
Jul 09, 2018 5.645 5.712 5.525 5.575 263,242 -0.04(-0.71%)
Jul 06, 2018 5.745 5.845 5.575 5.615 148,021 -0.16(-2.76%)
Jul 05, 2018 5.705 5.805 5.555 5.775 259,262 +0.11(+1.94%)
Jul 03, 2018 5.665 5.665 5.665 0 +0.21(+3.84%)
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.