Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

IDT Corp (NY: IDT )

37.43 -0.31 (-0.82%)
Streaming Delayed Price Updated: 11:18 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 (%)
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%)
Dec 03, 2018 8.348 8.368 7.740 7.759 150,906 -0.61(-7.27%)
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%)
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.