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

IDT Corp (NY: IDT )

37.79 +0.05 (+0.13%)
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 7, 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 31, 2019 6.682 6.752 6.423 6.443 45,720 -0.30(-4.44%)
May 30, 2019 6.782 6.932 6.682 6.742 51,978 -0.07(-1.02%)
May 29, 2019 7.021 7.111 6.762 6.812 58,812 -0.23(-3.26%)
May 28, 2019 7.271 7.271 6.952 7.041 107,597 -0.18(-2.49%)
May 24, 2019 7.081 7.351 7.081 7.221 22,960 -0.23(-3.08%)
May 23, 2019 7.361 7.510 7.271 7.450 77,701 +0.00(+0.00%)
May 22, 2019 7.759 7.759 7.410 7.450 37,358 -0.27(-3.49%)
May 21, 2019 7.580 7.769 7.490 7.720 40,701 +0.14(+1.84%)
May 20, 2019 7.470 7.700 7.281 7.580 47,153 +0.11(+1.47%)
May 17, 2019 7.410 7.570 7.301 7.470 49,630 +0.04(+0.54%)
May 16, 2019 7.241 7.550 7.241 7.430 47,213 +0.14(+1.92%)
May 15, 2019 7.311 7.550 7.241 7.291 54,549 -0.02(-0.27%)
May 14, 2019 7.331 7.799 7.261 7.311 137,237 -0.01(-0.14%)
May 13, 2019 7.281 7.380 7.071 7.321 73,388 -0.08(-1.08%)
May 10, 2019 7.281 7.430 7.241 7.400 76,501 +0.11(+1.50%)
May 09, 2019 7.261 7.341 6.972 7.291 45,451 +0.02(+0.27%)
May 08, 2019 7.181 7.380 7.081 7.271 45,029 +0.08(+1.11%)
May 07, 2019 7.281 7.470 7.161 7.191 52,385 -0.16(-2.17%)
May 06, 2019 7.231 7.410 7.131 7.351 49,890 +0.08(+1.10%)
May 03, 2019 7.221 7.460 7.191 7.271 68,580 +0.08(+1.11%)
May 02, 2019 7.241 7.311 7.056 7.191 33,675 -0.06(-0.83%)
May 01, 2019 7.181 7.311 7.046 7.251 37,860 +0.15(+2.11%)
Apr 30, 2019 6.852 7.131 6.852 7.101 95,865 +0.20(+2.89%)
Apr 29, 2019 6.702 6.922 6.692 6.902 68,229 +0.28(+4.22%)
Apr 26, 2019 6.503 6.672 6.463 6.622 57,451 +0.15(+2.31%)
Apr 25, 2019 6.613 6.632 6.273 6.473 63,334 -0.02(-0.31%)
Apr 24, 2019 6.622 6.672 6.483 6.493 88,738 -0.18(-2.69%)
Apr 23, 2019 6.573 6.772 6.405 6.672 37,584 +0.06(+0.91%)
Apr 22, 2019 6.543 6.697 6.453 6.613 44,023 +0.05(+0.76%)
Apr 18, 2019 6.832 6.872 6.523 6.563 42,311 -0.31(-4.50%)
Apr 17, 2019 6.962 7.021 6.829 6.872 58,175 -0.10(-1.43%)
Apr 16, 2019 6.812 6.992 6.812 6.972 48,756 +0.14(+2.04%)
Apr 15, 2019 7.051 7.051 6.772 6.832 48,542 -0.20(-2.84%)
Apr 12, 2019 7.051 7.081 6.982 7.031 45,820 -0.02(-0.28%)
Apr 11, 2019 7.011 7.121 6.982 7.051 81,961 -0.02(-0.28%)
Apr 10, 2019 7.321 7.321 7.041 7.071 58,035 -0.23(-3.14%)
Apr 09, 2019 7.061 7.331 6.987 7.301 168,860 +0.27(+3.83%)
Apr 08, 2019 6.852 7.031 6.852 7.031 146,055 +0.13(+1.88%)
Apr 05, 2019 6.762 6.932 6.704 6.902 69,884 +0.15(+2.22%)
Apr 04, 2019 6.722 6.762 6.613 6.752 55,759 +0.07(+1.04%)
Apr 03, 2019 6.593 6.732 6.513 6.682 75,227 +0.07(+1.06%)
Apr 02, 2019 6.722 6.732 6.523 6.613 44,116 -0.01(-0.15%)
Apr 01, 2019 6.613 6.702 6.543 6.622 44,814 +0.00(+0.00%)
Mar 29, 2019 6.293 6.642 6.293 6.622 85,926 +0.14(+2.15%)
Mar 28, 2019 6.129 6.533 6.129 6.483 104,395 +0.25(+4.00%)
Mar 27, 2019 6.333 6.473 6.194 6.234 121,539 -0.24(-3.70%)
Mar 26, 2019 6.383 6.473 6.363 6.473 16,134 +0.07(+1.09%)
Mar 25, 2019 6.333 6.473 6.248 6.403 46,609 +0.07(+1.10%)
Mar 22, 2019 6.433 6.453 6.333 6.333 55,145 -0.12(-1.85%)
Mar 21, 2019 6.323 6.473 6.323 6.453 48,648 +0.09(+1.41%)
Mar 20, 2019 6.293 6.433 6.139 6.363 38,826 +0.03(+0.47%)
Mar 19, 2019 6.423 6.423 6.234 6.333 58,412 -0.09(-1.40%)
Mar 18, 2019 6.374 6.493 6.176 6.423 93,465 +0.05(+0.78%)
Mar 15, 2019 6.373 6.483 6.293 6.373 97,055 -0.03(-0.47%)
Mar 14, 2019 6.483 6.543 6.383 6.403 50,963 -0.09(-1.38%)
Mar 13, 2019 6.403 6.573 6.403 6.493 60,455 -0.03(-0.46%)
Mar 12, 2019 6.333 6.672 6.313 6.523 82,724 +0.15(+2.35%)
Mar 11, 2019 6.174 6.423 6.141 6.373 72,176 +0.16(+2.57%)
Mar 08, 2019 5.695 6.333 5.695 6.214 90,238 +0.52(+9.11%)
Mar 07, 2019 5.855 5.874 5.625 5.695 125,479 -0.18(-3.06%)
Mar 06, 2019 5.924 5.974 5.864 5.874 73,671 -0.04(-0.67%)
Mar 05, 2019 6.124 6.243 5.894 5.914 60,797 -0.19(-3.10%)
Mar 04, 2019 6.094 6.184 5.984 6.104 68,625 +0.01(+0.16%)
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.