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

IDT Corp (NY: IDT )

36.45 -0.06 (-0.16%)
Streaming Delayed Price Updated: 1:42 PM EDT, Jun 11, 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, 2020 13.17 13.58 11.73 11.89 350,031 -1.29(-9.77%)
Nov 27, 2020 12.02 13.28 11.80 13.18 227,901 +1.20(+9.99%)
Nov 25, 2020 11.42 12.18 11.34 11.98 139,969 +0.40(+3.44%)
Nov 24, 2020 12.17 12.47 11.28 11.58 565,594 -0.29(-2.44%)
Nov 23, 2020 10.87 12.16 10.22 11.87 1,581,321 +2.38(+25.13%)
Nov 20, 2020 9.395 9.654 9.315 9.485 90,839 +0.05(+0.53%)
Nov 19, 2020 9.305 9.515 9.176 9.435 76,454 +0.11(+1.18%)
Nov 18, 2020 9.964 9.984 9.325 9.325 123,085 -0.64(-6.41%)
Nov 17, 2020 9.694 9.984 9.570 9.964 61,123 +0.21(+2.15%)
Nov 16, 2020 9.654 9.804 9.505 9.754 51,730 +0.18(+1.87%)
Nov 13, 2020 9.425 9.615 9.275 9.575 64,570 +0.30(+3.23%)
Nov 12, 2020 9.226 9.410 9.126 9.275 82,577 -0.05(-0.53%)
Nov 11, 2020 9.615 9.615 9.186 9.325 110,487 -0.14(-1.48%)
Nov 10, 2020 8.966 9.615 8.966 9.465 106,987 +0.63(+7.11%)
Nov 09, 2020 9.026 9.126 8.549 8.837 134,130 +0.54(+6.49%)
Nov 06, 2020 9.405 9.405 8.228 8.298 182,782 -0.99(-10.63%)
Nov 05, 2020 9.265 9.694 9.066 9.285 104,868 +0.04(+0.43%)
Nov 04, 2020 9.555 9.694 9.176 9.246 124,889 -0.53(-5.41%)
Nov 03, 2020 9.425 9.824 9.305 9.774 130,939 +0.28(+2.94%)
Nov 02, 2020 9.654 9.654 9.265 9.495 53,655 -0.01(-0.10%)
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%)
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.