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

IDT Corp (NY: IDT )

36.51 -1.23 (-3.26%)
Official Closing Price Updated: 4:10 PM EDT, Jun 10, 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 (%)
Jan 31, 2020 7.640 7.700 7.410 7.540 68,881 -0.13(-1.69%)
Jan 30, 2020 7.430 7.700 7.420 7.670 59,797 +0.14(+1.85%)
Jan 29, 2020 7.929 7.929 7.430 7.530 94,004 -0.40(-5.03%)
Jan 28, 2020 7.730 7.929 7.570 7.929 97,817 +0.20(+2.58%)
Jan 27, 2020 7.171 7.779 7.081 7.730 94,393 +0.29(+3.89%)
Jan 24, 2020 7.301 7.520 7.271 7.440 55,747 +0.03(+0.40%)
Jan 23, 2020 7.600 7.600 7.361 7.410 52,929 -0.20(-2.62%)
Jan 22, 2020 7.600 7.678 7.470 7.610 51,089 +0.01(+0.13%)
Jan 21, 2020 7.510 7.620 7.361 7.600 64,926 +0.05(+0.66%)
Jan 17, 2020 7.750 7.750 7.470 7.550 69,884 -0.12(-1.56%)
Jan 16, 2020 7.361 7.700 7.361 7.670 78,891 +0.38(+5.20%)
Jan 15, 2020 7.191 7.380 7.041 7.291 105,442 +0.10(+1.39%)
Jan 14, 2020 7.021 7.271 6.892 7.191 93,201 +0.22(+3.15%)
Jan 13, 2020 7.001 7.001 6.613 6.972 135,387 -0.01(-0.14%)
Jan 10, 2020 7.131 7.131 6.922 6.982 52,037 -0.11(-1.55%)
Jan 09, 2020 7.281 7.281 7.041 7.091 105,084 -0.17(-2.34%)
Jan 08, 2020 7.131 7.291 7.071 7.261 89,973 +0.10(+1.39%)
Jan 07, 2020 7.111 7.351 7.111 7.161 85,870 -0.04(-0.55%)
Jan 06, 2020 7.061 7.251 6.972 7.201 96,026 +0.10(+1.40%)
Jan 03, 2020 7.101 7.201 7.031 7.101 83,821 -0.07(-0.97%)
Jan 02, 2020 7.101 7.191 7.041 7.171 103,758 -0.02(-0.28%)
Dec 31, 2019 7.081 7.231 7.081 7.191 67,177 +0.11(+1.55%)
Dec 30, 2019 7.021 7.181 6.982 7.081 96,596 +0.07(+1.00%)
Dec 27, 2019 7.061 7.091 6.812 7.011 96,654 -0.07(-0.99%)
Dec 26, 2019 7.001 7.131 6.912 7.081 94,066 +0.07(+1.00%)
Dec 24, 2019 7.181 7.181 6.932 7.011 47,926 -0.15(-2.09%)
Dec 23, 2019 7.490 7.490 7.141 7.161 132,228 -0.37(-4.90%)
Dec 20, 2019 7.231 7.660 7.191 7.530 361,052 +0.35(+4.86%)
Dec 19, 2019 7.221 7.440 7.131 7.181 161,273 -0.02(-0.28%)
Dec 18, 2019 7.181 7.241 6.922 7.201 186,139 +0.02(+0.28%)
Dec 17, 2019 6.722 7.211 6.533 7.181 156,165 +0.48(+7.14%)
Dec 16, 2019 6.453 6.752 6.403 6.702 118,826 +0.31(+4.84%)
Dec 13, 2019 6.513 6.622 6.303 6.393 109,187 -0.05(-0.77%)
Dec 12, 2019 6.533 6.603 6.353 6.443 188,721 -0.08(-1.22%)
Dec 11, 2019 6.632 6.642 6.458 6.523 153,012 -0.16(-2.39%)
Dec 10, 2019 6.583 6.842 6.433 6.682 89,711 +0.09(+1.36%)
Dec 09, 2019 6.762 7.071 6.583 6.593 139,466 -0.19(-2.79%)
Dec 06, 2019 7.101 7.316 6.672 6.782 224,291 -0.70(-9.33%)
Dec 05, 2019 7.333 7.530 7.166 7.480 128,991 +0.26(+3.59%)
Dec 04, 2019 7.131 7.361 7.131 7.221 94,256 +0.13(+1.83%)
Dec 03, 2019 7.141 7.241 6.982 7.091 157,294 -0.14(-1.93%)
Dec 02, 2019 7.201 7.291 6.752 7.231 114,729 +0.12(+1.68%)
Nov 29, 2019 7.191 7.281 7.031 7.111 38,501 -0.09(-1.25%)
Nov 27, 2019 7.081 7.261 7.061 7.201 49,931 +0.11(+1.55%)
Nov 26, 2019 7.281 7.281 6.967 7.091 107,636 -0.23(-3.13%)
Nov 25, 2019 7.051 7.540 6.982 7.321 172,323 +0.27(+3.82%)
Nov 22, 2019 6.722 7.101 6.722 7.051 84,723 +0.34(+5.05%)
Nov 21, 2019 6.483 6.832 6.483 6.712 128,859 +0.23(+3.54%)
Nov 20, 2019 6.144 6.513 6.134 6.483 121,879 +0.41(+6.73%)
Nov 19, 2019 6.323 6.323 6.004 6.074 97,589 -0.24(-3.79%)
Nov 18, 2019 6.662 6.755 6.247 6.313 111,331 -0.35(-5.24%)
Nov 15, 2019 6.762 6.832 6.513 6.662 85,124 -0.06(-0.89%)
Nov 14, 2019 6.483 6.912 6.463 6.722 239,520 +0.31(+4.82%)
Nov 13, 2019 5.795 6.493 5.795 6.413 357,087 +0.58(+9.91%)
Nov 12, 2019 5.964 6.014 5.755 5.835 86,154 -0.11(-1.85%)
Nov 11, 2019 5.934 6.069 5.845 5.944 68,518 -0.05(-0.83%)
Nov 08, 2019 6.194 6.273 5.864 5.994 129,040 -0.24(-3.84%)
Nov 07, 2019 6.463 6.632 6.184 6.234 102,703 -0.16(-2.50%)
Nov 06, 2019 6.393 6.483 6.221 6.393 105,856 +0.01(+0.16%)
Nov 05, 2019 6.543 6.662 6.363 6.383 92,500 -0.14(-2.14%)
Nov 04, 2019 6.902 6.902 6.443 6.523 84,289 -0.34(-4.94%)
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.