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

IDT Corp (NY: IDT )

36.88 -0.86 (-2.28%)
Streaming Delayed Price Updated: 11:57 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 (%)
Feb 28, 2019 5.974 6.174 5.944 6.024 355,701 +0.05(+0.83%)
Feb 27, 2019 6.034 6.124 5.954 5.974 117,169 -0.09(-1.48%)
Feb 26, 2019 5.934 6.184 5.914 6.064 259,688 +0.10(+1.67%)
Feb 25, 2019 6.253 6.253 5.914 5.964 181,367 -0.28(-4.47%)
Feb 22, 2019 6.503 6.543 6.214 6.243 222,587 -0.29(-4.43%)
Feb 21, 2019 6.323 6.563 6.313 6.533 111,305 +0.24(+3.80%)
Feb 20, 2019 6.842 7.071 6.024 6.293 309,606 -0.83(-11.62%)
Feb 19, 2019 6.902 7.181 6.593 7.121 144,171 +0.22(+3.18%)
Feb 15, 2019 6.772 7.001 6.722 6.902 69,583 +0.23(+3.44%)
Feb 14, 2019 6.812 6.862 6.662 6.672 35,013 -0.12(-1.76%)
Feb 13, 2019 6.882 6.892 6.762 6.792 54,944 -0.04(-0.58%)
Feb 12, 2019 6.852 7.081 6.772 6.832 96,946 +0.06(+0.88%)
Feb 11, 2019 6.493 6.842 6.473 6.772 110,025 +0.27(+4.14%)
Feb 08, 2019 6.583 6.613 6.333 6.503 65,773 -0.05(-0.76%)
Feb 07, 2019 6.832 6.832 6.443 6.553 68,960 -0.29(-4.23%)
Feb 06, 2019 7.101 7.101 6.737 6.842 74,114 -0.20(-2.83%)
Feb 05, 2019 6.982 7.101 6.832 7.041 87,380 +0.08(+1.15%)
Feb 04, 2019 6.942 7.131 6.792 6.962 59,381 +0.02(+0.29%)
Feb 01, 2019 7.111 7.211 6.862 6.942 70,485 -0.22(-3.06%)
Jan 31, 2019 7.061 7.211 6.992 7.161 88,985 +0.10(+1.41%)
Jan 30, 2019 7.001 7.121 6.792 7.061 92,394 +0.03(+0.43%)
Jan 29, 2019 7.191 7.191 6.972 7.031 79,524 -0.20(-2.76%)
Jan 28, 2019 7.181 7.380 7.171 7.231 65,056 -0.04(-0.55%)
Jan 25, 2019 6.952 7.331 6.942 7.271 135,357 +0.31(+4.44%)
Jan 24, 2019 7.211 7.211 6.842 6.962 200,894 -0.21(-2.92%)
Jan 23, 2019 6.802 7.281 6.722 7.171 272,774 +0.39(+5.74%)
Jan 22, 2019 6.952 6.987 6.672 6.782 181,307 -0.18(-2.58%)
Jan 18, 2019 7.091 7.131 6.862 6.962 223,389 -0.11(-1.55%)
Jan 17, 2019 7.201 7.291 6.982 7.071 175,856 -0.11(-1.53%)
Jan 16, 2019 7.301 7.495 7.101 7.181 90,575 -0.12(-1.64%)
Jan 15, 2019 7.231 7.371 7.188 7.301 88,451 +0.07(+0.97%)
Jan 14, 2019 7.321 7.440 7.111 7.231 63,134 -0.13(-1.76%)
Jan 11, 2019 7.361 7.490 7.281 7.361 68,781 -0.03(-0.40%)
Jan 10, 2019 7.351 7.440 7.211 7.390 93,325 +0.02(+0.27%)
Jan 09, 2019 7.420 7.600 7.311 7.371 73,555 -0.05(-0.67%)
Jan 08, 2019 6.992 7.630 6.992 7.420 97,229 +0.46(+6.59%)
Jan 07, 2019 6.613 7.131 6.613 6.962 92,297 +0.34(+5.12%)
Jan 04, 2019 6.333 6.772 6.303 6.622 111,794 +0.28(+4.40%)
Jan 03, 2019 6.283 6.652 6.134 6.343 109,892 +0.03(+0.47%)
Jan 02, 2019 6.074 6.373 6.054 6.313 71,934 +0.14(+2.26%)
Dec 31, 2018 6.094 6.333 5.874 6.174 119,414 +0.02(+0.32%)
Dec 28, 2018 5.994 6.184 5.944 6.154 102,470 +0.18(+3.01%)
Dec 27, 2018 5.954 6.084 5.894 5.974 132,590 -0.04(-0.66%)
Dec 26, 2018 5.964 6.114 5.845 6.014 79,023 +0.12(+2.03%)
Dec 24, 2018 6.253 6.263 5.855 5.894 114,702 -0.42(-6.64%)
Dec 21, 2018 6.423 6.593 6.303 6.313 350,023 -0.10(-1.56%)
Dec 20, 2018 6.662 6.782 6.383 6.413 145,091 -0.27(-4.03%)
Dec 19, 2018 6.812 6.902 6.682 6.682 82,708 -0.18(-2.62%)
Dec 18, 2018 6.593 6.902 6.593 6.862 116,195 +0.27(+4.08%)
Dec 17, 2018 7.081 7.091 6.483 6.593 179,350 -0.45(-6.37%)
Dec 14, 2018 7.440 7.550 6.972 7.041 155,109 -0.50(-6.61%)
Dec 13, 2018 7.430 7.580 7.171 7.540 159,627 +0.18(+2.44%)
Dec 12, 2018 7.420 7.620 7.291 7.361 144,821 -0.06(-0.81%)
Dec 11, 2018 7.311 7.695 7.291 7.420 243,370 +0.17(+2.34%)
Dec 10, 2018 7.231 7.291 7.061 7.251 137,161 +0.01(+0.14%)
Dec 07, 2018 7.311 7.580 7.111 7.241 187,695 -0.02(-0.27%)
Dec 06, 2018 7.041 7.480 6.782 7.261 248,801 -0.03(-0.41%)
Dec 04, 2018 7.740 7.759 7.131 7.291 198,222 -0.47(-6.04%)
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.