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

IDT Corp (NY: IDT )

37.79 UNCHANGED
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 (%)
Feb 28, 2020 7.640 7.710 7.281 7.680 121,420 -0.24(-3.02%)
Feb 27, 2020 7.939 8.238 7.580 7.919 113,484 -0.15(-1.85%)
Feb 26, 2020 8.129 8.258 7.879 8.069 94,244 -0.02(-0.25%)
Feb 25, 2020 8.158 8.168 7.929 8.089 72,148 -0.07(-0.86%)
Feb 24, 2020 8.747 8.747 8.059 8.158 75,068 -0.78(-8.71%)
Feb 21, 2020 8.777 8.976 8.731 8.936 130,042 +0.19(+2.17%)
Feb 20, 2020 8.587 8.777 8.587 8.747 50,361 +0.08(+0.92%)
Feb 19, 2020 8.587 8.787 8.557 8.667 80,731 +0.09(+1.05%)
Feb 18, 2020 8.198 8.677 8.059 8.577 117,017 +0.37(+4.50%)
Feb 14, 2020 8.103 8.218 8.030 8.208 30,179 +0.10(+1.23%)
Feb 13, 2020 8.079 8.148 7.984 8.109 49,754 +0.15(+1.88%)
Feb 12, 2020 7.969 7.989 7.814 7.959 44,496 +0.04(+0.50%)
Feb 11, 2020 7.879 7.929 7.700 7.919 41,745 +0.06(+0.76%)
Feb 10, 2020 7.769 8.059 7.759 7.859 74,385 +0.08(+1.03%)
Feb 07, 2020 7.829 7.919 7.690 7.779 31,984 -0.08(-1.02%)
Feb 06, 2020 7.899 7.899 7.720 7.859 80,637 +0.00(+0.00%)
Feb 05, 2020 7.700 7.929 7.674 7.859 84,902 +0.22(+2.87%)
Feb 04, 2020 7.630 7.670 7.530 7.640 70,012 +0.09(+1.19%)
Feb 03, 2020 7.590 7.620 7.450 7.550 54,565 +0.01(+0.13%)
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%)
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.