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

IDT Corp (NY: IDT )

37.23 -0.51 (-1.35%)
Streaming Delayed Price Updated: 11:33 AM 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 (%)
May 31, 2018 5.212 5.271 4.789 4.819 861,285 -0.40(-7.72%)
May 30, 2018 5.104 5.291 5.035 5.222 211,430 +0.15(+2.91%)
May 29, 2018 5.340 5.360 5.045 5.075 183,599 -0.30(-5.49%)
May 25, 2018 5.370 5.370 5.370 0 +0.10(+1.87%)
May 24, 2018 5.311 5.458 5.232 5.271 96,927 -0.05(-0.92%)
May 23, 2018 5.252 5.340 5.183 5.320 122,562 +0.07(+1.31%)
May 22, 2018 5.222 5.311 5.193 5.252 270,945 +0.02(+0.38%)
May 21, 2018 5.202 5.331 5.173 5.232 106,701 +0.05(+0.95%)
May 18, 2018 5.379 5.429 5.134 5.183 140,441 -0.18(-3.30%)
May 17, 2018 5.419 5.448 5.281 5.360 202,350 -0.08(-1.45%)
May 16, 2018 5.212 5.517 5.212 5.438 161,353 +0.22(+4.14%)
May 15, 2018 5.134 5.271 5.065 5.222 121,975 +0.05(+0.95%)
May 14, 2018 5.242 5.298 5.084 5.173 265,238 -0.07(-1.31%)
May 11, 2018 5.163 5.271 5.163 5.242 97,852 +0.05(+0.95%)
May 10, 2018 5.075 5.261 5.075 5.193 148,033 +0.12(+2.33%)
May 09, 2018 5.232 5.301 5.006 5.075 148,476 -0.09(-1.71%)
May 08, 2018 5.311 5.409 5.025 5.163 163,769 -0.17(-3.14%)
May 07, 2018 5.281 5.438 5.281 5.330 119,309 +0.07(+1.31%)
May 04, 2018 5.153 5.291 5.153 5.261 268,514 +0.08(+1.52%)
May 03, 2018 5.173 5.217 4.996 5.183 236,543 -0.01(-0.19%)
May 02, 2018 5.212 5.468 5.153 5.193 246,961 -0.02(-0.38%)
May 01, 2018 5.320 5.330 5.104 5.212 161,363 -0.12(-2.21%)
Apr 30, 2018 5.409 5.497 5.163 5.330 171,701 -0.08(-1.45%)
Apr 27, 2018 5.507 5.566 5.340 5.409 141,457 -0.10(-1.79%)
Apr 26, 2018 5.419 5.547 5.330 5.507 114,443 +0.08(+1.45%)
Apr 25, 2018 5.242 5.547 5.163 5.429 223,233 +0.17(+3.18%)
Apr 24, 2018 5.340 5.389 5.163 5.261 201,540 -0.05(-0.93%)
Apr 23, 2018 5.438 5.438 5.163 5.311 209,478 -0.13(-2.35%)
Apr 20, 2018 5.478 5.566 5.311 5.438 184,095 -0.06(-1.07%)
Apr 19, 2018 5.733 5.783 5.478 5.497 136,347 -0.26(-4.44%)
Apr 18, 2018 5.773 5.851 5.547 5.753 166,782 -0.04(-0.68%)
Apr 17, 2018 5.793 6.147 5.606 5.793 567,349 +0.00(+0.00%)
Apr 16, 2018 5.763 5.842 5.694 5.793 123,254 +0.05(+0.86%)
Apr 13, 2018 5.822 5.881 5.694 5.743 182,037 -0.06(-1.02%)
Apr 12, 2018 5.891 5.891 5.704 5.802 136,322 -0.08(-1.34%)
Apr 11, 2018 5.881 5.930 5.773 5.881 148,142 -0.01(-0.17%)
Apr 10, 2018 5.871 6.009 5.704 5.891 273,002 +0.06(+1.01%)
Apr 09, 2018 5.832 6.019 5.812 5.832 323,003 +0.01(+0.17%)
Apr 06, 2018 5.743 5.881 5.733 5.822 262,192 +0.04(+0.68%)
Apr 05, 2018 5.753 5.950 5.586 5.783 296,977 +0.04(+0.68%)
Apr 04, 2018 5.478 5.832 5.478 5.743 244,953 +0.20(+3.55%)
Apr 03, 2018 5.665 5.724 5.409 5.547 400,725 -0.11(-1.91%)
Apr 02, 2018 6.097 6.333 5.615 5.655 528,085 -0.51(-8.29%)
Mar 29, 2018 6.166 6.166 6.166 0 -0.30(-4.57%)
Mar 28, 2018 6.501 7.002 6.314 6.461 589,028 -0.10(-1.50%)
Mar 27, 2018 8.644 9.048 6.442 6.560 1,077,908 -3.15(-32.42%)
Mar 26, 2018 10.01 10.01 9.461 9.707 219,892 -0.21(-2.08%)
Mar 23, 2018 10.23 10.25 9.834 9.913 251,944 -0.30(-2.89%)
Mar 22, 2018 10.13 10.54 10.11 10.21 146,868 -0.03(-0.29%)
Mar 21, 2018 10.60 10.61 9.993 10.24 308,172 -0.55(-5.10%)
Mar 20, 2018 11.23 11.32 10.72 10.79 174,961 -0.44(-3.94%)
Mar 19, 2018 11.66 11.69 11.17 11.23 167,952 -0.48(-4.11%)
Mar 16, 2018 11.56 11.72 11.43 11.71 213,732 +0.16(+1.36%)
Mar 15, 2018 11.53 11.63 11.34 11.56 139,653 +0.02(+0.17%)
Mar 14, 2018 11.51 11.69 11.41 11.54 81,331 +0.00(+0.00%)
Mar 13, 2018 11.63 11.81 11.39 11.54 208,711 -0.05(-0.42%)
Mar 12, 2018 11.83 12.15 11.49 11.58 174,258 -0.23(-1.98%)
Mar 09, 2018 11.57 12.28 10.92 11.82 456,076 -0.26(-2.18%)
Mar 08, 2018 11.83 12.15 11.69 12.08 238,257 +0.27(+2.31%)
Mar 07, 2018 11.45 11.81 243,707 +0.21(+1.85%)
Mar 06, 2018 11.84 11.86 11.37 11.59 187,853 -0.21(-1.74%)
Mar 05, 2018 11.18 11.95 11.18 11.80 219,525 +0.45(+3.96%)
Mar 02, 2018 11.19 11.36 11.10 11.35 166,822 +0.10(+0.87%)
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.