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

IDT Corp (NY: IDT )

36.28 -0.35 (-0.96%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 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 28, 2019 8.547 9.754 8.408 9.445 2,291,343 +1.02(+12.07%)
Jun 27, 2019 8.288 8.597 8.238 8.428 188,630 +0.13(+1.56%)
Jun 26, 2019 8.527 8.567 8.059 8.298 86,302 -0.24(-2.80%)
Jun 25, 2019 8.079 8.617 8.019 8.537 88,427 +0.47(+5.81%)
Jun 24, 2019 8.378 8.458 8.069 8.069 93,490 -0.30(-3.58%)
Jun 21, 2019 8.308 8.418 8.208 8.368 70,084 +0.06(+0.72%)
Jun 20, 2019 8.886 8.976 8.178 8.308 144,615 -0.48(-5.45%)
Jun 19, 2019 9.196 9.246 8.767 8.787 118,111 -0.35(-3.82%)
Jun 18, 2019 9.126 9.385 9.056 9.136 158,696 +0.01(+0.11%)
Jun 17, 2019 8.408 9.196 8.408 9.126 190,659 +0.72(+8.54%)
Jun 14, 2019 8.478 8.627 8.388 8.408 90,438 -0.09(-1.06%)
Jun 13, 2019 8.099 8.537 7.999 8.498 104,350 +0.44(+5.45%)
Jun 12, 2019 7.570 8.138 7.530 8.059 165,578 +0.57(+7.59%)
Jun 11, 2019 7.470 7.740 7.341 7.490 101,507 +0.09(+1.21%)
Jun 10, 2019 7.700 7.779 7.191 7.400 143,461 -0.27(-3.51%)
Jun 07, 2019 7.091 7.711 7.071 7.670 87,029 +0.64(+9.08%)
Jun 06, 2019 6.363 7.191 6.243 7.031 91,605 +0.67(+10.50%)
Jun 05, 2019 6.533 6.742 6.124 6.363 88,714 -0.13(-2.00%)
Jun 04, 2019 6.413 6.632 6.413 6.493 72,796 +0.11(+1.72%)
Jun 03, 2019 6.433 6.513 6.263 6.383 87,691 -0.06(-0.93%)
May 31, 2019 6.682 6.752 6.423 6.443 45,720 -0.30(-4.44%)
May 30, 2019 6.782 6.932 6.682 6.742 51,978 -0.07(-1.02%)
May 29, 2019 7.021 7.111 6.762 6.812 58,812 -0.23(-3.26%)
May 28, 2019 7.271 7.271 6.952 7.041 107,597 -0.18(-2.49%)
May 24, 2019 7.081 7.351 7.081 7.221 22,960 -0.23(-3.08%)
May 23, 2019 7.361 7.510 7.271 7.450 77,701 +0.00(+0.00%)
May 22, 2019 7.759 7.759 7.410 7.450 37,358 -0.27(-3.49%)
May 21, 2019 7.580 7.769 7.490 7.720 40,701 +0.14(+1.84%)
May 20, 2019 7.470 7.700 7.281 7.580 47,153 +0.11(+1.47%)
May 17, 2019 7.410 7.570 7.301 7.470 49,630 +0.04(+0.54%)
May 16, 2019 7.241 7.550 7.241 7.430 47,213 +0.14(+1.92%)
May 15, 2019 7.311 7.550 7.241 7.291 54,549 -0.02(-0.27%)
May 14, 2019 7.331 7.799 7.261 7.311 137,237 -0.01(-0.14%)
May 13, 2019 7.281 7.380 7.071 7.321 73,388 -0.08(-1.08%)
May 10, 2019 7.281 7.430 7.241 7.400 76,501 +0.11(+1.50%)
May 09, 2019 7.261 7.341 6.972 7.291 45,451 +0.02(+0.27%)
May 08, 2019 7.181 7.380 7.081 7.271 45,029 +0.08(+1.11%)
May 07, 2019 7.281 7.470 7.161 7.191 52,385 -0.16(-2.17%)
May 06, 2019 7.231 7.410 7.131 7.351 49,890 +0.08(+1.10%)
May 03, 2019 7.221 7.460 7.191 7.271 68,580 +0.08(+1.11%)
May 02, 2019 7.241 7.311 7.056 7.191 33,675 -0.06(-0.83%)
May 01, 2019 7.181 7.311 7.046 7.251 37,860 +0.15(+2.11%)
Apr 30, 2019 6.852 7.131 6.852 7.101 95,865 +0.20(+2.89%)
Apr 29, 2019 6.702 6.922 6.692 6.902 68,229 +0.28(+4.22%)
Apr 26, 2019 6.503 6.672 6.463 6.622 57,451 +0.15(+2.31%)
Apr 25, 2019 6.613 6.632 6.273 6.473 63,334 -0.02(-0.31%)
Apr 24, 2019 6.622 6.672 6.483 6.493 88,738 -0.18(-2.69%)
Apr 23, 2019 6.573 6.772 6.405 6.672 37,584 +0.06(+0.91%)
Apr 22, 2019 6.543 6.697 6.453 6.613 44,023 +0.05(+0.76%)
Apr 18, 2019 6.832 6.872 6.523 6.563 42,311 -0.31(-4.50%)
Apr 17, 2019 6.962 7.021 6.829 6.872 58,175 -0.10(-1.43%)
Apr 16, 2019 6.812 6.992 6.812 6.972 48,756 +0.14(+2.04%)
Apr 15, 2019 7.051 7.051 6.772 6.832 48,542 -0.20(-2.84%)
Apr 12, 2019 7.051 7.081 6.982 7.031 45,820 -0.02(-0.28%)
Apr 11, 2019 7.011 7.121 6.982 7.051 81,961 -0.02(-0.28%)
Apr 10, 2019 7.321 7.321 7.041 7.071 58,035 -0.23(-3.14%)
Apr 09, 2019 7.061 7.331 6.987 7.301 168,860 +0.27(+3.83%)
Apr 08, 2019 6.852 7.031 6.852 7.031 146,055 +0.13(+1.88%)
Apr 05, 2019 6.762 6.932 6.704 6.902 69,884 +0.15(+2.22%)
Apr 04, 2019 6.722 6.762 6.613 6.752 55,759 +0.07(+1.04%)
Apr 03, 2019 6.593 6.732 6.513 6.682 75,227 +0.07(+1.06%)
Apr 02, 2019 6.722 6.732 6.523 6.613 44,116 -0.01(-0.15%)
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.