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

IDT Corp (NY: IDT )

36.81 -0.93 (-2.45%)
Streaming Delayed Price Updated: 1:10 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 (%)
Nov 30, 2018 7.879 8.368 7.879 8.368 227,299 +0.45(+5.67%)
Nov 29, 2018 8.198 8.198 7.894 7.919 120,574 -0.35(-4.22%)
Nov 28, 2018 8.517 8.557 8.258 8.268 113,798 -0.25(-2.93%)
Nov 27, 2018 7.879 8.677 7.879 8.517 207,301 +0.64(+8.10%)
Nov 26, 2018 8.388 8.398 7.670 7.879 89,050 -0.50(-5.95%)
Nov 23, 2018 8.168 8.378 8.029 8.378 32,686 +0.18(+2.19%)
Nov 21, 2018 8.198 8.198 8.198 0 -0.19(-2.26%)
Nov 20, 2018 8.358 8.408 7.929 8.388 131,504 -0.07(-0.83%)
Nov 19, 2018 8.178 8.478 8.178 8.458 110,557 +0.25(+3.04%)
Nov 16, 2018 8.119 8.278 7.959 8.208 76,902 +0.06(+0.73%)
Nov 15, 2018 7.969 8.178 7.939 8.148 88,627 +0.10(+1.24%)
Nov 14, 2018 7.779 8.069 7.779 8.049 91,983 +0.30(+3.86%)
Nov 13, 2018 7.979 8.079 7.675 7.750 121,306 -0.23(-2.87%)
Nov 12, 2018 8.178 8.178 7.710 7.979 126,388 +0.14(+1.78%)
Nov 09, 2018 7.510 7.949 7.490 7.839 115,003 +0.27(+3.56%)
Nov 08, 2018 7.839 7.839 7.470 7.570 117,776 -0.27(-3.44%)
Nov 07, 2018 7.450 7.969 7.420 7.839 116,196 +0.39(+5.22%)
Nov 06, 2018 7.031 7.670 6.992 7.450 133,766 +0.44(+6.26%)
Nov 05, 2018 7.001 7.113 6.972 7.011 68,072 -0.02(-0.28%)
Nov 02, 2018 6.932 7.071 6.782 7.031 173,457 +0.10(+1.44%)
Nov 01, 2018 7.021 7.141 6.832 6.932 234,459 -0.09(-1.28%)
Oct 31, 2018 7.211 7.231 6.912 7.021 117,401 -0.18(-2.49%)
Oct 30, 2018 6.832 7.241 6.832 7.201 95,451 +0.34(+4.94%)
Oct 29, 2018 6.822 7.201 6.772 6.862 114,063 +0.02(+0.29%)
Oct 26, 2018 6.962 7.021 6.662 6.842 126,333 -0.18(-2.56%)
Oct 25, 2018 7.141 7.341 6.982 7.021 121,709 -0.13(-1.81%)
Oct 24, 2018 7.590 7.650 7.131 7.151 187,057 -0.48(-6.27%)
Oct 23, 2018 7.450 7.680 7.361 7.630 149,441 +0.19(+2.55%)
Oct 22, 2018 7.061 7.540 7.061 7.440 193,954 +0.35(+4.92%)
Oct 19, 2018 7.041 7.331 7.041 7.091 92,343 +0.06(+0.85%)
Oct 18, 2018 7.041 7.171 6.882 7.031 149,983 -0.04(-0.56%)
Oct 17, 2018 7.251 7.341 7.001 7.071 144,627 -0.22(-3.01%)
Oct 16, 2018 7.151 7.450 7.151 7.291 158,867 +0.20(+2.81%)
Oct 15, 2018 7.889 7.924 6.992 7.091 301,942 -0.77(-9.77%)
Oct 12, 2018 7.660 8.079 7.510 7.859 544,335 +0.05(+0.64%)
Oct 11, 2018 7.191 7.889 7.011 7.809 1,259,462 +0.42(+5.67%)
Oct 10, 2018 6.184 7.560 5.815 7.390 3,383,857 +2.11(+40.08%)
Oct 09, 2018 5.246 5.406 5.126 5.276 203,936 +0.03(+0.57%)
Oct 08, 2018 5.326 5.346 5.166 5.246 64,200 -0.06(-1.13%)
Oct 05, 2018 5.336 5.426 5.241 5.306 78,507 -0.04(-0.75%)
Oct 04, 2018 5.316 5.406 5.256 5.346 49,600 +0.02(+0.37%)
Oct 03, 2018 5.376 5.416 5.221 5.326 68,241 -0.03(-0.56%)
Oct 02, 2018 5.206 5.396 5.206 5.356 48,513 +0.14(+2.68%)
Oct 01, 2018 5.366 5.366 5.206 5.216 63,113 -0.11(-2.06%)
Sep 28, 2018 5.336 5.366 5.246 5.326 50,633 -0.03(-0.56%)
Sep 27, 2018 5.276 5.406 5.276 5.356 61,742 +0.09(+1.70%)
Sep 26, 2018 5.406 5.456 5.246 5.266 48,857 -0.15(-2.76%)
Sep 25, 2018 5.286 5.436 5.276 5.416 52,499 +0.12(+2.26%)
Sep 24, 2018 5.226 5.376 5.216 5.296 86,251 +0.05(+0.95%)
Sep 21, 2018 5.206 5.351 5.136 5.246 318,139 +0.03(+0.57%)
Sep 20, 2018 5.106 5.266 5.087 5.216 112,406 +0.11(+2.15%)
Sep 19, 2018 5.306 5.456 5.062 5.106 91,851 -0.22(-4.12%)
Sep 18, 2018 5.356 5.485 5.176 5.326 110,196 -0.03(-0.56%)
Sep 17, 2018 5.366 5.511 5.326 5.356 74,219 -0.02(-0.37%)
Sep 14, 2018 5.286 5.426 5.286 5.376 64,369 +0.09(+1.70%)
Sep 13, 2018 5.336 5.366 5.266 5.286 46,971 -0.05(-0.93%)
Sep 12, 2018 5.336 5.436 5.326 5.336 49,731 +0.01(+0.19%)
Sep 11, 2018 5.326 5.476 5.246 5.326 105,642 +0.04(+0.75%)
Sep 10, 2018 5.266 5.326 5.236 5.286 74,869 +0.02(+0.38%)
Sep 07, 2018 5.226 5.336 5.141 5.266 91,541 +0.00(+0.00%)
Sep 06, 2018 5.276 5.396 5.236 5.266 97,598 -0.03(-0.56%)
Sep 05, 2018 5.236 5.356 5.236 5.296 41,579 +0.04(+0.76%)
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.