Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

IDT Corp (NY: IDT )

36.56 +0.05 (+0.14%)
Official Closing Price Updated: 4:10 PM EDT, Jun 11, 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 (%)
May 29, 2020 6.413 6.622 6.293 6.323 88,533 -0.20(-3.06%)
May 28, 2020 6.932 6.982 6.513 6.523 65,709 -0.30(-4.39%)
May 27, 2020 6.882 6.992 6.692 6.822 76,906 +0.08(+1.18%)
May 26, 2020 6.912 6.912 6.543 6.742 93,638 +0.11(+1.65%)
May 22, 2020 6.523 6.632 6.383 6.632 58,855 +0.20(+3.10%)
May 21, 2020 6.443 6.553 6.373 6.433 48,923 +0.02(+0.31%)
May 20, 2020 6.593 6.752 6.353 6.413 62,374 -0.03(-0.46%)
May 19, 2020 6.104 6.682 6.094 6.443 92,304 +0.24(+3.86%)
May 18, 2020 5.884 6.236 5.835 6.204 124,512 +0.59(+10.48%)
May 15, 2020 5.456 5.795 5.376 5.615 70,886 +0.21(+3.87%)
May 14, 2020 5.456 5.471 5.007 5.406 160,280 -0.18(-3.21%)
May 13, 2020 5.815 5.924 5.476 5.585 73,850 -0.22(-3.78%)
May 12, 2020 5.884 5.954 5.675 5.805 57,575 -0.02(-0.34%)
May 11, 2020 5.685 5.899 5.555 5.825 69,554 +0.06(+1.04%)
May 08, 2020 5.585 5.884 5.585 5.765 84,121 +0.32(+5.86%)
May 07, 2020 5.466 5.665 5.346 5.446 112,951 +0.05(+0.92%)
May 06, 2020 5.406 5.515 5.296 5.396 86,798 +0.02(+0.37%)
May 05, 2020 5.316 5.665 5.201 5.376 70,607 +0.17(+3.26%)
May 04, 2020 5.266 5.376 5.136 5.206 69,239 -0.19(-3.51%)
May 01, 2020 5.226 5.396 5.196 5.396 94,549 +0.01(+0.19%)
Apr 30, 2020 5.485 5.505 5.216 5.386 110,186 -0.16(-2.88%)
Apr 29, 2020 5.655 5.785 5.446 5.545 128,457 +0.06(+1.09%)
Apr 28, 2020 5.845 5.874 5.436 5.485 92,164 -0.23(-4.01%)
Apr 27, 2020 5.535 5.785 5.525 5.715 84,757 +0.24(+4.37%)
Apr 24, 2020 5.436 5.481 5.306 5.476 26,870 +0.04(+0.73%)
Apr 23, 2020 5.286 5.585 5.176 5.436 89,962 +0.15(+2.83%)
Apr 22, 2020 5.316 5.465 5.256 5.286 51,164 +0.03(+0.57%)
Apr 21, 2020 5.356 5.356 5.176 5.256 40,035 -0.27(-4.87%)
Apr 20, 2020 5.635 5.635 5.336 5.525 61,985 -0.01(-0.18%)
Apr 17, 2020 5.336 5.745 5.336 5.535 74,596 +0.27(+5.11%)
Apr 16, 2020 5.456 5.456 5.077 5.266 78,725 -0.12(-2.22%)
Apr 15, 2020 5.236 5.466 4.997 5.386 92,657 +0.15(+2.86%)
Apr 14, 2020 5.386 5.625 5.126 5.236 106,557 -0.04(-0.76%)
Apr 13, 2020 5.346 5.386 5.116 5.276 50,474 -0.22(-3.99%)
Apr 09, 2020 5.515 5.725 5.346 5.495 78,005 +0.23(+4.36%)
Apr 08, 2020 5.476 5.610 5.216 5.266 82,477 -0.14(-2.58%)
Apr 07, 2020 5.884 5.894 5.376 5.406 97,305 -0.20(-3.56%)
Apr 06, 2020 5.027 5.645 5.027 5.605 120,625 +0.51(+9.98%)
Apr 03, 2020 5.495 5.545 5.017 5.097 71,087 -0.39(-7.09%)
Apr 02, 2020 5.146 5.555 5.106 5.485 74,354 +0.33(+6.38%)
Apr 01, 2020 5.216 5.416 5.097 5.156 67,119 -0.25(-4.61%)
Mar 31, 2020 5.206 5.446 5.002 5.406 106,004 +0.16(+3.04%)
Mar 30, 2020 5.426 5.535 4.997 5.246 115,569 -0.14(-2.59%)
Mar 27, 2020 5.605 5.645 5.041 5.386 91,842 -0.42(-7.22%)
Mar 26, 2020 5.505 5.845 5.411 5.805 83,309 +0.42(+7.78%)
Mar 25, 2020 5.485 5.635 5.246 5.386 61,370 -0.16(-2.88%)
Mar 24, 2020 5.356 5.670 5.106 5.545 97,397 +0.35(+6.72%)
Mar 23, 2020 5.017 5.276 4.887 5.196 90,049 +0.01(+0.19%)
Mar 20, 2020 6.034 6.034 4.897 5.186 186,391 -0.80(-13.33%)
Mar 19, 2020 5.346 6.084 5.247 5.984 154,158 +0.83(+16.05%)
Mar 18, 2020 5.485 6.303 5.012 5.156 143,148 -0.78(-13.11%)
Mar 17, 2020 5.126 5.934 4.917 5.934 109,971 +0.94(+18.76%)
Mar 16, 2020 5.585 5.585 4.907 4.997 92,922 -0.82(-14.07%)
Mar 13, 2020 5.236 5.815 4.907 5.815 76,802 +0.90(+18.26%)
Mar 12, 2020 5.067 5.316 4.797 4.917 102,325 -0.72(-12.74%)
Mar 11, 2020 6.383 6.383 5.485 5.635 87,643 -0.81(-12.54%)
Mar 10, 2020 6.423 6.583 5.894 6.443 88,404 +0.20(+3.19%)
Mar 09, 2020 5.695 6.373 5.665 6.243 104,328 -0.77(-10.95%)
Mar 06, 2020 7.879 8.089 6.847 7.011 114,201 -0.65(-8.46%)
Mar 05, 2020 7.859 7.999 7.460 7.660 92,135 -0.32(-4.00%)
Mar 04, 2020 8.278 8.278 7.829 7.979 74,199 -0.13(-1.60%)
Mar 03, 2020 8.119 8.298 7.984 8.109 98,703 -0.04(-0.49%)
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.