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

IDT Corp (NY: IDT )

36.51 -1.23 (-3.26%)
Official Closing Price Updated: 4:10 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 (%)
Oct 30, 2020 9.585 9.645 9.325 9.505 89,135 -0.21(-2.16%)
Oct 29, 2020 9.136 9.749 9.136 9.714 84,091 +0.46(+4.96%)
Oct 28, 2020 9.256 9.415 9.116 9.256 95,551 -0.24(-2.52%)
Oct 27, 2020 9.385 9.674 9.375 9.495 89,883 +0.04(+0.42%)
Oct 26, 2020 10.41 10.46 9.375 9.455 190,375 -0.96(-9.20%)
Oct 23, 2020 10.32 10.45 10.08 10.41 89,736 +0.14(+1.36%)
Oct 22, 2020 10.27 10.47 10.05 10.27 76,707 +0.07(+0.68%)
Oct 21, 2020 9.974 10.35 9.974 10.20 61,993 +0.22(+2.20%)
Oct 20, 2020 10.37 10.44 9.924 9.984 97,634 -0.24(-2.34%)
Oct 19, 2020 10.81 10.87 10.14 10.22 150,309 -0.56(-5.18%)
Oct 16, 2020 11.00 11.07 10.60 10.78 179,874 -0.29(-2.61%)
Oct 15, 2020 10.67 11.15 10.56 11.07 117,734 +0.20(+1.83%)
Oct 14, 2020 10.75 10.97 10.75 10.87 97,239 +0.06(+0.55%)
Oct 13, 2020 10.91 11.15 10.67 10.81 116,704 -0.24(-2.17%)
Oct 12, 2020 11.03 11.16 10.80 11.05 107,357 +0.06(+0.54%)
Oct 09, 2020 10.97 11.17 10.50 10.99 181,979 +0.17(+1.57%)
Oct 08, 2020 10.89 11.63 10.66 10.82 263,868 +0.02(+0.19%)
Oct 07, 2020 11.15 11.32 10.77 10.80 284,624 -0.33(-2.96%)
Oct 06, 2020 10.29 11.83 10.29 11.13 849,909 +1.16(+11.60%)
Oct 05, 2020 9.475 10.12 9.186 9.974 879,217 +0.43(+4.49%)
Oct 02, 2020 8.498 10.46 8.129 9.545 11,908,910 +2.68(+39.10%)
Oct 01, 2020 6.712 6.902 6.563 6.862 429,728 +0.30(+4.56%)
Sep 30, 2020 6.662 6.882 6.443 6.563 97,497 +0.03(+0.46%)
Sep 29, 2020 6.483 6.712 6.413 6.533 63,081 +0.05(+0.77%)
Sep 28, 2020 6.313 6.563 6.313 6.483 53,511 +0.19(+3.01%)
Sep 25, 2020 5.964 6.323 5.934 6.293 403,965 +0.28(+4.64%)
Sep 24, 2020 6.054 6.174 5.959 6.014 124,299 -0.01(-0.17%)
Sep 23, 2020 6.563 6.563 5.984 6.024 108,063 -0.51(-7.79%)
Sep 22, 2020 6.682 6.812 6.483 6.533 90,418 -0.15(-2.24%)
Sep 21, 2020 6.852 6.892 6.583 6.682 104,919 -0.26(-3.74%)
Sep 18, 2020 7.291 7.375 6.922 6.942 179,874 -0.30(-4.13%)
Sep 17, 2020 8.178 8.178 7.081 7.241 174,970 -0.53(-6.80%)
Sep 16, 2020 7.151 7.959 7.071 7.769 164,646 +1.18(+17.85%)
Sep 15, 2020 6.263 6.722 6.258 6.593 63,455 +0.43(+6.96%)
Sep 14, 2020 6.333 6.423 6.144 6.164 92,488 -0.12(-1.90%)
Sep 11, 2020 6.184 6.473 6.184 6.283 43,113 +0.09(+1.45%)
Sep 10, 2020 6.363 6.443 6.154 6.194 64,421 -0.19(-2.97%)
Sep 09, 2020 6.403 6.553 6.353 6.383 45,280 +0.05(+0.79%)
Sep 08, 2020 6.363 6.543 6.154 6.333 90,466 -0.03(-0.47%)
Sep 04, 2020 6.622 6.642 6.323 6.363 69,282 -0.20(-3.04%)
Sep 03, 2020 6.652 6.652 6.463 6.563 30,233 -0.06(-0.90%)
Sep 02, 2020 6.563 6.672 6.473 6.622 115,136 +0.10(+1.53%)
Sep 01, 2020 6.503 6.553 6.444 6.523 61,703 +0.02(+0.31%)
Aug 31, 2020 6.642 6.642 6.483 6.503 61,054 -0.19(-2.83%)
Aug 28, 2020 6.792 6.792 6.657 6.692 31,884 -0.05(-0.74%)
Aug 27, 2020 6.732 6.912 6.702 6.742 38,609 -0.02(-0.30%)
Aug 26, 2020 6.817 6.862 6.697 6.762 73,278 -0.02(-0.29%)
Aug 25, 2020 6.692 6.872 6.583 6.782 37,207 +0.11(+1.64%)
Aug 24, 2020 6.782 6.862 6.593 6.672 97,189 +0.05(+0.75%)
Aug 21, 2020 7.011 7.011 6.603 6.622 66,675 -0.43(-6.08%)
Aug 20, 2020 6.872 7.141 6.772 7.051 78,843 +0.06(+0.86%)
Aug 19, 2020 6.697 7.231 6.697 6.992 97,888 +0.21(+3.09%)
Aug 18, 2020 6.942 7.001 6.772 6.782 18,429 -0.11(-1.59%)
Aug 17, 2020 6.972 7.091 6.862 6.892 66,085 -0.12(-1.71%)
Aug 14, 2020 6.922 7.151 6.917 7.011 40,005 +0.00(+0.00%)
Aug 13, 2020 7.181 7.231 6.922 7.011 28,317 -0.22(-3.03%)
Aug 12, 2020 7.161 7.271 7.121 7.231 21,376 +0.21(+2.98%)
Aug 11, 2020 7.131 7.211 6.972 7.021 29,020 +0.00(+0.00%)
Aug 10, 2020 6.782 7.261 6.782 7.021 79,108 +0.29(+4.30%)
Aug 07, 2020 6.613 6.812 6.553 6.732 39,002 +0.12(+1.81%)
Aug 06, 2020 6.443 6.622 6.383 6.613 60,446 +0.18(+2.79%)
Aug 05, 2020 6.443 6.503 6.393 6.433 38,168 +0.07(+1.10%)
Aug 04, 2020 6.523 6.558 6.338 6.363 27,575 -0.18(-2.74%)
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.