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

IDT Corp (NY: IDT )

36.63 +0.28 (+0.77%)
Official Closing Price Updated: 4:10 PM EDT, Jun 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 (%)
Apr 30, 2018 5.409 5.497 5.163 5.330 171,701 -0.08(-1.45%)
Apr 27, 2018 5.507 5.566 5.340 5.409 141,457 -0.10(-1.79%)
Apr 26, 2018 5.419 5.547 5.330 5.507 114,443 +0.08(+1.45%)
Apr 25, 2018 5.242 5.547 5.163 5.429 223,233 +0.17(+3.18%)
Apr 24, 2018 5.340 5.389 5.163 5.261 201,540 -0.05(-0.93%)
Apr 23, 2018 5.438 5.438 5.163 5.311 209,478 -0.13(-2.35%)
Apr 20, 2018 5.478 5.566 5.311 5.438 184,095 -0.06(-1.07%)
Apr 19, 2018 5.733 5.783 5.478 5.497 136,347 -0.26(-4.44%)
Apr 18, 2018 5.773 5.851 5.547 5.753 166,782 -0.04(-0.68%)
Apr 17, 2018 5.793 6.147 5.606 5.793 567,349 +0.00(+0.00%)
Apr 16, 2018 5.763 5.842 5.694 5.793 123,254 +0.05(+0.86%)
Apr 13, 2018 5.822 5.881 5.694 5.743 182,037 -0.06(-1.02%)
Apr 12, 2018 5.891 5.891 5.704 5.802 136,322 -0.08(-1.34%)
Apr 11, 2018 5.881 5.930 5.773 5.881 148,142 -0.01(-0.17%)
Apr 10, 2018 5.871 6.009 5.704 5.891 273,002 +0.06(+1.01%)
Apr 09, 2018 5.832 6.019 5.812 5.832 323,003 +0.01(+0.17%)
Apr 06, 2018 5.743 5.881 5.733 5.822 262,192 +0.04(+0.68%)
Apr 05, 2018 5.753 5.950 5.586 5.783 296,977 +0.04(+0.68%)
Apr 04, 2018 5.478 5.832 5.478 5.743 244,953 +0.20(+3.55%)
Apr 03, 2018 5.665 5.724 5.409 5.547 400,725 -0.11(-1.91%)
Apr 02, 2018 6.097 6.333 5.615 5.655 528,085 -0.51(-8.29%)
Mar 29, 2018 6.166 6.166 6.166 0 -0.30(-4.57%)
Mar 28, 2018 6.501 7.002 6.314 6.461 589,028 -0.10(-1.50%)
Mar 27, 2018 8.644 9.048 6.442 6.560 1,077,908 -3.15(-32.42%)
Mar 26, 2018 10.01 10.01 9.461 9.707 219,892 -0.21(-2.08%)
Mar 23, 2018 10.23 10.25 9.834 9.913 251,944 -0.30(-2.89%)
Mar 22, 2018 10.13 10.54 10.11 10.21 146,868 -0.03(-0.29%)
Mar 21, 2018 10.60 10.61 9.993 10.24 308,172 -0.55(-5.10%)
Mar 20, 2018 11.23 11.32 10.72 10.79 174,961 -0.44(-3.94%)
Mar 19, 2018 11.66 11.69 11.17 11.23 167,952 -0.48(-4.11%)
Mar 16, 2018 11.56 11.72 11.43 11.71 213,732 +0.16(+1.36%)
Mar 15, 2018 11.53 11.63 11.34 11.56 139,653 +0.02(+0.17%)
Mar 14, 2018 11.51 11.69 11.41 11.54 81,331 +0.00(+0.00%)
Mar 13, 2018 11.63 11.81 11.39 11.54 208,711 -0.05(-0.42%)
Mar 12, 2018 11.83 12.15 11.49 11.58 174,258 -0.23(-1.98%)
Mar 09, 2018 11.57 12.28 10.92 11.82 456,076 -0.26(-2.18%)
Mar 08, 2018 11.83 12.15 11.69 12.08 238,257 +0.27(+2.31%)
Mar 07, 2018 11.45 11.81 243,707 +0.21(+1.85%)
Mar 06, 2018 11.84 11.86 11.37 11.59 187,853 -0.21(-1.74%)
Mar 05, 2018 11.18 11.95 11.18 11.80 219,525 +0.45(+3.96%)
Mar 02, 2018 11.19 11.36 11.10 11.35 166,822 +0.10(+0.87%)
Mar 01, 2018 11.84 11.84 10.96 11.25 262,331 -0.54(-4.55%)
Feb 28, 2018 11.65 12.11 11.38 11.79 853,102 +0.12(+1.00%)
Feb 27, 2018 11.25 11.78 11.18 11.67 229,541 +0.37(+3.28%)
Feb 26, 2018 10.80 11.38 10.70 11.30 333,210 +0.52(+4.80%)
Feb 23, 2018 9.935 10.89 9.896 10.78 253,752 +0.94(+9.51%)
Feb 22, 2018 9.809 9.848 60,832 -0.14(-1.37%)
Feb 21, 2018 9.809 10.09 9.799 9.984 94,096 +0.28(+2.92%)
Feb 20, 2018 9.955 10.02 9.682 9.701 82,331 -0.31(-3.12%)
Feb 16, 2018 10.01 10.01 10.01 0 +0.06(+0.59%)
Feb 15, 2018 9.769 9.974 9.574 9.955 113,505 +0.28(+2.93%)
Feb 14, 2018 9.594 9.940 9.516 9.672 121,730 -0.04(-0.40%)
Feb 13, 2018 9.672 9.746 9.574 9.711 112,302 -0.03(-0.30%)
Feb 12, 2018 9.818 10.02 9.574 9.740 102,164 -0.05(-0.50%)
Feb 09, 2018 9.799 9.838 9.467 9.789 168,964 +0.04(+0.40%)
Feb 08, 2018 10.01 10.01 9.691 9.750 214,409 -0.24(-2.44%)
Feb 07, 2018 10.48 10.48 9.955 9.994 137,065 -0.50(-4.74%)
Feb 06, 2018 9.896 10.69 9.896 10.49 245,286 +0.39(+3.86%)
Feb 05, 2018 10.04 10.38 10.00 10.10 166,022 -0.01(-0.10%)
Feb 02, 2018 10.35 10.35 9.974 10.11 245,461 -0.35(-3.36%)
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.