Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
IDT Corp
(NY:
IDT
)
40.60
-0.04 (-0.10%)
Official Closing Price
Updated: 7:00 PM EDT, May 22, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Oct 31, 2019
7.101
7.101
6.751
6.801
48,253
-0.32(-4.49%)
Oct 30, 2019
7.161
7.191
6.971
7.121
87,872
-0.02(-0.28%)
Oct 29, 2019
7.031
7.201
7.001
7.141
82,953
+0.09(+1.27%)
Oct 28, 2019
6.801
7.091
6.801
7.051
139,559
+0.27(+3.98%)
Oct 25, 2019
6.991
7.001
6.721
6.781
74,297
-0.19(-2.72%)
Oct 24, 2019
7.490
7.530
6.851
6.971
87,021
-0.49(-6.56%)
Oct 23, 2019
7.250
7.560
7.191
7.460
83,347
+0.21(+2.89%)
Oct 22, 2019
7.300
7.370
7.101
7.250
89,951
-0.08(-1.09%)
Oct 21, 2019
7.380
7.500
7.258
7.330
93,179
+0.05(+0.69%)
Oct 18, 2019
7.290
7.490
7.270
7.280
116,953
-0.05(-0.68%)
Oct 17, 2019
7.670
7.780
7.320
7.330
123,964
-0.32(-4.18%)
Oct 16, 2019
7.630
7.910
7.507
7.650
119,517
+0.01(+0.13%)
Oct 15, 2019
7.440
7.820
7.320
7.640
157,923
+0.20(+2.68%)
Oct 14, 2019
7.860
7.970
7.310
7.440
135,407
-0.54(-6.76%)
Oct 11, 2019
7.640
8.239
6.771
7.979
259,942
+0.02(+0.25%)
Oct 10, 2019
8.029
8.169
7.700
7.960
234,213
-0.09(-1.12%)
Oct 09, 2019
8.569
8.644
7.989
8.049
196,521
-0.52(-6.06%)
Oct 08, 2019
8.249
8.878
8.239
8.569
171,261
+0.16(+1.90%)
Oct 07, 2019
9.008
9.078
8.269
8.409
155,296
-0.65(-7.17%)
Oct 04, 2019
9.977
10.05
8.626
9.058
174,629
-1.14(-11.17%)
Oct 03, 2019
9.997
10.27
9.812
10.20
118,574
+0.18(+1.79%)
Oct 02, 2019
10.04
10.13
9.897
10.02
70,851
-0.11(-1.09%)
Oct 01, 2019
10.60
10.63
10.08
10.13
90,357
-0.39(-3.70%)
Sep 30, 2019
10.63
10.92
10.46
10.52
137,820
-0.10(-0.94%)
Sep 27, 2019
10.78
10.89
10.51
10.62
61,480
-0.13(-1.21%)
Sep 26, 2019
11.21
11.47
10.58
10.75
84,108
-0.50(-4.44%)
Sep 25, 2019
11.18
11.39
10.96
11.25
89,680
+0.05(+0.45%)
Sep 24, 2019
11.48
11.48
11.12
11.20
68,136
-0.25(-2.18%)
Sep 23, 2019
11.24
11.82
11.20
11.44
76,856
+0.17(+1.51%)
Sep 20, 2019
11.07
11.30
10.97
11.28
296,390
+0.21(+1.90%)
Sep 19, 2019
11.01
11.26
10.97
11.07
80,769
+0.10(+0.91%)
Sep 18, 2019
11.08
11.08
10.74
10.97
109,617
-0.12(-1.08%)
Sep 17, 2019
11.38
11.56
11.03
11.09
78,420
-0.26(-2.29%)
Sep 16, 2019
11.13
11.41
10.75
11.35
115,160
+0.16(+1.43%)
Sep 13, 2019
11.01
11.38
11.01
11.19
72,895
+0.19(+1.73%)
Sep 12, 2019
10.67
11.19
10.38
11.00
146,801
+0.38(+3.57%)
Sep 11, 2019
9.797
10.68
9.787
10.62
143,955
+0.98(+10.16%)
Sep 10, 2019
8.988
9.667
8.903
9.637
118,424
+0.64(+7.10%)
Sep 09, 2019
8.978
9.133
8.798
8.998
44,521
+0.05(+0.56%)
Sep 06, 2019
8.918
9.318
8.878
8.948
75,299
+0.06(+0.67%)
Sep 05, 2019
8.788
9.158
8.677
8.888
73,582
+0.19(+2.18%)
Sep 04, 2019
8.788
8.988
8.659
8.699
56,543
+0.00(+0.00%)
Sep 03, 2019
8.738
8.948
8.499
8.699
78,224
-0.11(-1.25%)
Aug 30, 2019
8.838
9.108
8.699
8.808
70,492
+0.06(+0.68%)
Aug 29, 2019
8.619
8.908
8.619
8.748
51,449
+0.18(+2.10%)
Aug 28, 2019
8.449
8.709
8.449
8.569
46,822
+0.11(+1.30%)
Aug 27, 2019
8.738
8.858
8.309
8.459
52,320
-0.25(-2.87%)
Aug 26, 2019
8.439
8.748
8.379
8.709
44,712
+0.34(+4.06%)
Aug 23, 2019
8.729
8.918
8.279
8.369
63,683
-0.41(-4.66%)
Aug 22, 2019
8.788
8.918
8.589
8.778
55,056
+0.04(+0.46%)
Aug 21, 2019
8.689
8.928
8.649
8.738
48,281
+0.13(+1.51%)
Aug 20, 2019
8.808
8.948
8.609
8.609
86,392
-0.21(-2.38%)
Aug 19, 2019
8.818
8.988
8.549
8.818
74,518
+0.12(+1.38%)
Aug 16, 2019
8.539
8.768
8.404
8.699
66,287
+0.19(+2.23%)
Aug 15, 2019
8.579
8.639
8.409
8.509
60,969
-0.06(-0.70%)
Aug 14, 2019
8.619
8.619
8.279
8.569
95,031
-0.16(-1.83%)
Aug 13, 2019
8.798
8.998
8.629
8.729
71,417
-0.11(-1.24%)
Aug 12, 2019
8.519
8.878
8.499
8.838
50,362
+0.22(+2.55%)
Aug 09, 2019
9.008
9.068
8.569
8.619
58,276
-0.41(-4.54%)
Aug 08, 2019
8.858
9.108
8.818
9.028
63,170
+0.21(+2.38%)
Aug 07, 2019
8.948
9.058
8.738
8.818
74,014
-0.28(-3.07%)
Aug 06, 2019
9.148
9.218
8.729
9.098
87,039
-0.06(-0.65%)
Aug 05, 2019
9.378
9.448
8.928
9.158
79,013
-0.41(-4.28%)
Aug 02, 2019
9.408
9.687
9.328
9.567
49,465
+0.08(+0.84%)
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
.