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

IDT Corp (NY: IDT )

36.56 UNCHANGED
Streaming Delayed Price Updated: 7:00 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 (%)
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%)
Jul 02, 2018 5.605 5.625 5.346 5.456 252,237 -0.15(-2.67%)
Jun 29, 2018 5.765 5.765 5.590 5.605 146,723 -0.13(-2.26%)
Jun 28, 2018 5.585 5.805 5.545 5.735 374,703 +0.11(+1.95%)
Jun 27, 2018 6.094 6.154 5.575 5.625 565,013 -0.50(-8.14%)
Jun 26, 2018 6.353 6.353 5.984 6.124 316,819 -0.23(-3.61%)
Jun 25, 2018 6.772 6.872 6.239 6.353 409,025 -0.41(-6.05%)
Jun 22, 2018 6.912 7.050 6.652 6.762 2,196,899 -0.09(-1.31%)
Jun 21, 2018 6.483 6.872 6.428 6.852 298,015 +0.35(+5.37%)
Jun 20, 2018 6.543 6.573 6.283 6.503 350,582 -0.02(-0.31%)
Jun 19, 2018 6.642 6.642 6.423 6.523 234,887 -0.19(-2.82%)
Jun 18, 2018 6.303 6.732 6.253 6.712 278,274 +0.37(+5.82%)
Jun 15, 2018 6.471 6.235 6.343 327,368 +0.11(+1.74%)
Jun 14, 2018 6.156 6.371 6.029 6.235 210,620 +0.08(+1.28%)
Jun 13, 2018 6.019 6.235 5.861 6.156 265,482 +0.21(+3.47%)
Jun 12, 2018 6.048 6.176 5.832 5.950 232,860 -0.10(-1.63%)
Jun 11, 2018 5.930 6.088 5.832 6.048 291,565 +0.10(+1.65%)
Jun 08, 2018 6.176 6.412 5.950 5.950 270,626 -0.20(-3.20%)
Jun 07, 2018 6.215 6.294 5.935 6.147 300,328 -0.20(-3.10%)
Jun 06, 2018 6.343 1,340,616 +1.14(+21.93%)
Jun 05, 2018 5.134 5.261 5.094 5.202 149,463 +0.04(+0.76%)
Jun 04, 2018 5.084 5.222 5.045 5.163 140,123 +0.11(+2.14%)
Jun 01, 2018 4.888 5.075 4.821 5.055 255,662 +0.24(+4.90%)
May 31, 2018 5.212 5.271 4.789 4.819 861,285 -0.40(-7.72%)
May 30, 2018 5.104 5.291 5.035 5.222 211,430 +0.15(+2.91%)
May 29, 2018 5.340 5.360 5.045 5.075 183,599 -0.30(-5.49%)
May 25, 2018 5.370 5.370 5.370 0 +0.10(+1.87%)
May 24, 2018 5.311 5.458 5.232 5.271 96,927 -0.05(-0.92%)
May 23, 2018 5.252 5.340 5.183 5.320 122,562 +0.07(+1.31%)
May 22, 2018 5.222 5.311 5.193 5.252 270,945 +0.02(+0.38%)
May 21, 2018 5.202 5.331 5.173 5.232 106,701 +0.05(+0.95%)
May 18, 2018 5.379 5.429 5.134 5.183 140,441 -0.18(-3.30%)
May 17, 2018 5.419 5.448 5.281 5.360 202,350 -0.08(-1.45%)
May 16, 2018 5.212 5.517 5.212 5.438 161,353 +0.22(+4.14%)
May 15, 2018 5.134 5.271 5.065 5.222 121,975 +0.05(+0.95%)
May 14, 2018 5.242 5.298 5.084 5.173 265,238 -0.07(-1.31%)
May 11, 2018 5.163 5.271 5.163 5.242 97,852 +0.05(+0.95%)
May 10, 2018 5.075 5.261 5.075 5.193 148,033 +0.12(+2.33%)
May 09, 2018 5.232 5.301 5.006 5.075 148,476 -0.09(-1.71%)
May 08, 2018 5.311 5.409 5.025 5.163 163,769 -0.17(-3.14%)
May 07, 2018 5.281 5.438 5.281 5.330 119,309 +0.07(+1.31%)
May 04, 2018 5.153 5.291 5.153 5.261 268,514 +0.08(+1.52%)
May 03, 2018 5.173 5.217 4.996 5.183 236,543 -0.01(-0.19%)
May 02, 2018 5.212 5.468 5.153 5.193 246,961 -0.02(-0.38%)
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.