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: 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, 2020 6.423 6.553 6.413 6.493 41,208 +0.00(+0.00%)
Jul 30, 2020 6.353 6.573 6.283 6.493 46,612 +0.02(+0.31%)
Jul 29, 2020 6.553 6.563 6.433 6.473 50,707 -0.04(-0.61%)
Jul 28, 2020 6.493 6.563 6.443 6.513 41,216 -0.01(-0.15%)
Jul 27, 2020 6.423 6.613 6.423 6.523 70,572 +0.07(+1.08%)
Jul 24, 2020 6.383 6.523 6.383 6.453 64,570 -0.03(-0.46%)
Jul 23, 2020 6.513 6.672 6.453 6.483 69,381 -0.07(-1.07%)
Jul 22, 2020 6.503 6.652 6.443 6.553 67,132 +0.01(+0.15%)
Jul 21, 2020 6.583 6.782 6.493 6.543 94,901 +0.02(+0.31%)
Jul 20, 2020 6.533 6.583 6.453 6.523 41,479 -0.01(-0.15%)
Jul 17, 2020 6.403 6.662 6.403 6.533 47,024 +0.10(+1.55%)
Jul 16, 2020 6.333 6.523 6.333 6.433 82,611 -0.02(-0.31%)
Jul 15, 2020 6.553 6.613 6.443 6.453 66,232 +0.08(+1.25%)
Jul 14, 2020 6.273 6.553 6.224 6.373 112,252 +0.10(+1.59%)
Jul 13, 2020 6.463 6.533 6.273 6.273 73,914 -0.08(-1.26%)
Jul 10, 2020 6.204 6.543 6.204 6.353 140,871 +0.14(+2.25%)
Jul 09, 2020 6.463 6.543 6.214 6.214 96,010 -0.31(-4.74%)
Jul 08, 2020 6.234 6.553 6.134 6.523 151,258 +0.27(+4.31%)
Jul 07, 2020 6.293 6.453 6.064 6.253 92,859 -0.10(-1.57%)
Jul 06, 2020 6.493 6.533 6.343 6.353 68,658 -0.04(-0.62%)
Jul 02, 2020 6.603 6.603 6.363 6.393 41,409 -0.05(-0.77%)
Jul 01, 2020 6.553 6.632 6.348 6.443 80,882 -0.07(-1.07%)
Jun 30, 2020 6.333 6.563 6.333 6.513 82,043 +0.10(+1.56%)
Jun 29, 2020 6.234 6.573 6.194 6.413 92,471 +0.29(+4.72%)
Jun 26, 2020 6.383 6.453 6.064 6.124 285,853 -0.31(-4.81%)
Jun 25, 2020 5.924 6.523 5.914 6.433 95,608 +0.39(+6.44%)
Jun 24, 2020 6.174 6.234 6.004 6.044 86,737 -0.17(-2.73%)
Jun 23, 2020 6.144 6.513 6.144 6.214 94,258 +0.18(+2.98%)
Jun 22, 2020 6.004 6.184 5.954 6.034 80,847 +0.03(+0.50%)
Jun 19, 2020 5.805 6.194 5.699 6.004 187,695 +0.27(+4.70%)
Jun 18, 2020 5.725 6.004 5.725 5.735 132,662 -0.07(-1.20%)
Jun 17, 2020 6.174 6.174 5.805 5.805 133,477 -0.36(-5.83%)
Jun 16, 2020 6.263 6.423 5.974 6.164 105,598 +0.16(+2.66%)
Jun 15, 2020 5.795 6.104 5.725 6.004 111,085 +0.05(+0.84%)
Jun 12, 2020 5.944 6.124 5.795 5.954 92,844 +0.28(+4.92%)
Jun 11, 2020 5.884 6.004 5.645 5.675 112,001 -0.38(-6.26%)
Jun 10, 2020 6.283 6.303 5.954 6.054 71,745 -0.34(-5.30%)
Jun 09, 2020 6.523 6.578 6.054 6.393 108,038 -0.28(-4.19%)
Jun 08, 2020 6.932 7.031 6.553 6.672 102,100 -0.26(-3.74%)
Jun 05, 2020 7.161 7.390 6.503 6.932 142,174 +0.15(+2.21%)
Jun 04, 2020 6.732 6.962 6.632 6.782 89,874 +0.02(+0.29%)
Jun 03, 2020 6.543 6.852 6.503 6.762 95,930 +0.31(+4.79%)
Jun 02, 2020 6.423 6.513 6.293 6.453 79,575 +0.02(+0.31%)
Jun 01, 2020 6.313 6.672 6.313 6.433 76,077 +0.11(+1.74%)
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%)
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.