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 (%)
Apr 30, 2020 5.485 5.505 5.216 5.386 110,186 -0.16(-2.88%)
Apr 29, 2020 5.655 5.785 5.446 5.545 128,457 +0.06(+1.09%)
Apr 28, 2020 5.845 5.874 5.436 5.485 92,164 -0.23(-4.01%)
Apr 27, 2020 5.535 5.785 5.525 5.715 84,757 +0.24(+4.37%)
Apr 24, 2020 5.436 5.481 5.306 5.476 26,870 +0.04(+0.73%)
Apr 23, 2020 5.286 5.585 5.176 5.436 89,962 +0.15(+2.83%)
Apr 22, 2020 5.316 5.465 5.256 5.286 51,164 +0.03(+0.57%)
Apr 21, 2020 5.356 5.356 5.176 5.256 40,035 -0.27(-4.87%)
Apr 20, 2020 5.635 5.635 5.336 5.525 61,985 -0.01(-0.18%)
Apr 17, 2020 5.336 5.745 5.336 5.535 74,596 +0.27(+5.11%)
Apr 16, 2020 5.456 5.456 5.077 5.266 78,725 -0.12(-2.22%)
Apr 15, 2020 5.236 5.466 4.997 5.386 92,657 +0.15(+2.86%)
Apr 14, 2020 5.386 5.625 5.126 5.236 106,557 -0.04(-0.76%)
Apr 13, 2020 5.346 5.386 5.116 5.276 50,474 -0.22(-3.99%)
Apr 09, 2020 5.515 5.725 5.346 5.495 78,005 +0.23(+4.36%)
Apr 08, 2020 5.476 5.610 5.216 5.266 82,477 -0.14(-2.58%)
Apr 07, 2020 5.884 5.894 5.376 5.406 97,305 -0.20(-3.56%)
Apr 06, 2020 5.027 5.645 5.027 5.605 120,625 +0.51(+9.98%)
Apr 03, 2020 5.495 5.545 5.017 5.097 71,087 -0.39(-7.09%)
Apr 02, 2020 5.146 5.555 5.106 5.485 74,354 +0.33(+6.38%)
Apr 01, 2020 5.216 5.416 5.097 5.156 67,119 -0.25(-4.61%)
Mar 31, 2020 5.206 5.446 5.002 5.406 106,004 +0.16(+3.04%)
Mar 30, 2020 5.426 5.535 4.997 5.246 115,569 -0.14(-2.59%)
Mar 27, 2020 5.605 5.645 5.041 5.386 91,842 -0.42(-7.22%)
Mar 26, 2020 5.505 5.845 5.411 5.805 83,309 +0.42(+7.78%)
Mar 25, 2020 5.485 5.635 5.246 5.386 61,370 -0.16(-2.88%)
Mar 24, 2020 5.356 5.670 5.106 5.545 97,397 +0.35(+6.72%)
Mar 23, 2020 5.017 5.276 4.887 5.196 90,049 +0.01(+0.19%)
Mar 20, 2020 6.034 6.034 4.897 5.186 186,391 -0.80(-13.33%)
Mar 19, 2020 5.346 6.084 5.247 5.984 154,158 +0.83(+16.05%)
Mar 18, 2020 5.485 6.303 5.012 5.156 143,148 -0.78(-13.11%)
Mar 17, 2020 5.126 5.934 4.917 5.934 109,971 +0.94(+18.76%)
Mar 16, 2020 5.585 5.585 4.907 4.997 92,922 -0.82(-14.07%)
Mar 13, 2020 5.236 5.815 4.907 5.815 76,802 +0.90(+18.26%)
Mar 12, 2020 5.067 5.316 4.797 4.917 102,325 -0.72(-12.74%)
Mar 11, 2020 6.383 6.383 5.485 5.635 87,643 -0.81(-12.54%)
Mar 10, 2020 6.423 6.583 5.894 6.443 88,404 +0.20(+3.19%)
Mar 09, 2020 5.695 6.373 5.665 6.243 104,328 -0.77(-10.95%)
Mar 06, 2020 7.879 8.089 6.847 7.011 114,201 -0.65(-8.46%)
Mar 05, 2020 7.859 7.999 7.460 7.660 92,135 -0.32(-4.00%)
Mar 04, 2020 8.278 8.278 7.829 7.979 74,199 -0.13(-1.60%)
Mar 03, 2020 8.119 8.298 7.984 8.109 98,703 -0.04(-0.49%)
Mar 02, 2020 7.740 8.178 7.690 8.148 62,895 +0.47(+6.10%)
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%)
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.