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
)
41.34
+0.57 (+1.40%)
Official Closing Price
Updated: 4:10 PM EDT, May 24, 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 (%)
Apr 30, 2010
7.108
7.195
6.885
7.130
172,987
-0.15(-2.08%)
Apr 29, 2010
6.432
7.914
6.339
7.281
507,298
+0.86(+13.33%)
Apr 28, 2010
6.583
6.583
6.259
6.425
169,940
-0.16(-2.40%)
Apr 27, 2010
6.605
6.662
6.403
6.583
196,448
-0.01(-0.11%)
Apr 26, 2010
6.583
6.813
6.583
6.590
230,440
-0.04(-0.54%)
Apr 23, 2010
6.806
6.900
6.547
6.626
246,637
-0.14(-2.13%)
Apr 22, 2010
6.353
6.864
6.216
6.770
332,526
+0.42(+6.69%)
Apr 21, 2010
5.648
6.455
5.619
6.346
540,785
+0.78(+14.10%)
Apr 20, 2010
5.202
5.569
5.202
5.562
150,258
+0.40(+7.81%)
Apr 19, 2010
5.087
5.259
5.087
5.159
80,840
+0.02(+0.42%)
Apr 16, 2010
5.231
5.353
5.137
5.137
141,404
-0.17(-3.12%)
Apr 15, 2010
5.267
5.339
5.119
5.303
124,529
+0.08(+1.52%)
Apr 14, 2010
5.087
5.288
5.072
5.223
180,239
+0.11(+2.11%)
Apr 13, 2010
4.979
5.144
4.943
5.116
102,379
+0.17(+3.49%)
Apr 12, 2010
4.813
4.979
4.813
4.943
53,074
+0.13(+2.69%)
Apr 09, 2010
4.928
4.928
4.785
4.813
52,971
-0.11(-2.19%)
Apr 08, 2010
4.892
5.015
4.828
4.921
58,964
+0.01(+0.15%)
Apr 07, 2010
4.986
5.101
4.856
4.914
62,621
-0.12(-2.43%)
Apr 06, 2010
4.964
5.310
4.964
5.036
210,508
+0.18(+3.70%)
Apr 05, 2010
4.993
4.993
4.734
4.856
128,895
+0.16(+3.37%)
Apr 01, 2010
4.677
4.698
4.698
4.698
54,205
+0.04(+0.77%)
Mar 31, 2010
4.698
4.749
4.648
4.662
56,325
-0.10(-2.11%)
Mar 30, 2010
4.943
5.008
4.673
4.763
77,692
-0.19(-3.78%)
Mar 29, 2010
4.705
5.000
4.641
4.950
138,103
+0.31(+6.67%)
Mar 26, 2010
5.072
5.209
4.468
4.641
276,344
-0.50(-9.79%)
Mar 25, 2010
5.173
5.281
5.144
5.144
54,052
-0.06(-1.24%)
Mar 24, 2010
5.267
5.489
5.144
5.209
168,039
-0.02(-0.41%)
Mar 23, 2010
5.223
5.634
5.072
5.231
297,466
-0.04(-0.68%)
Mar 22, 2010
5.396
5.720
4.892
5.267
488,004
-0.13(-2.40%)
Mar 19, 2010
4.777
5.396
4.684
5.396
614,470
+0.67(+14.16%)
Mar 18, 2010
4.281
4.921
4.223
4.727
422,176
+0.52(+12.31%)
Mar 17, 2010
4.101
4.268
4.072
4.209
140,145
+0.12(+2.99%)
Mar 16, 2010
4.072
4.108
4.029
4.087
70,193
+0.05(+1.25%)
Mar 15, 2010
3.972
4.036
3.972
4.036
124,901
+0.09(+2.37%)
Mar 12, 2010
3.734
3.957
3.734
3.943
171,077
+0.27(+7.24%)
Mar 11, 2010
3.597
3.677
3.540
3.677
64,173
+0.12(+3.23%)
Mar 10, 2010
3.533
3.576
3.525
3.561
41,439
-0.01(-0.40%)
Mar 09, 2010
3.547
3.597
3.547
3.576
25,247
+0.01(+0.20%)
Mar 08, 2010
3.597
3.597
3.561
3.569
45,306
-0.01(-0.20%)
Mar 05, 2010
3.612
3.612
3.540
3.576
67,783
-0.05(-1.39%)
Mar 04, 2010
3.698
3.698
3.396
3.626
65,552
-0.07(-1.95%)
Mar 03, 2010
3.518
3.698
3.518
3.698
157,108
+0.16(+4.47%)
Mar 02, 2010
3.446
3.540
3.389
3.540
39,624
+0.07(+2.07%)
Mar 01, 2010
3.454
3.497
3.403
3.468
31,401
+0.06(+1.69%)
Feb 26, 2010
3.317
3.410
3.295
3.410
48,924
+0.09(+2.60%)
Feb 25, 2010
3.446
3.461
3.295
3.324
66,347
-0.15(-4.35%)
Feb 24, 2010
3.590
3.590
3.475
3.475
35,232
-0.09(-2.62%)
Feb 23, 2010
3.583
3.583
3.515
3.569
36,017
+0.02(+0.61%)
Feb 22, 2010
3.626
3.626
3.547
3.547
70,524
-0.04(-1.00%)
Feb 19, 2010
3.583
3.597
3.576
3.583
37,232
+0.01(+0.20%)
Feb 18, 2010
3.533
3.590
3.461
3.576
27,953
-0.01(-0.40%)
Feb 17, 2010
3.633
3.633
3.569
3.590
37,553
-0.03(-0.80%)
Feb 16, 2010
3.655
3.669
3.525
3.619
82,855
-0.01(-0.20%)
Feb 12, 2010
3.518
3.626
3.626
3.626
95,902
+0.06(+1.82%)
Feb 11, 2010
3.569
3.590
3.511
3.561
68,976
+0.02(+0.61%)
Feb 10, 2010
3.540
3.597
3.518
3.540
89,171
+0.06(+1.65%)
Feb 09, 2010
3.547
3.583
3.454
3.482
32,513
-0.01(-0.21%)
Feb 08, 2010
3.547
3.569
3.432
3.489
37,884
+0.01(+0.21%)
Feb 05, 2010
3.454
3.597
3.425
3.482
124,724
+0.05(+1.47%)
Feb 04, 2010
3.446
3.590
3.346
3.432
165,936
+0.04(+1.06%)
Feb 03, 2010
3.230
3.397
3.223
3.396
117,106
+0.19(+6.07%)
Feb 02, 2010
3.324
3.439
3.202
3.202
121,362
-0.08(-2.41%)
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
.