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: 7:00 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 (%)
Jun 29, 2018
5.772
5.772
5.598
5.613
146,529
-0.13(-2.26%)
Jun 28, 2018
5.593
5.812
5.553
5.742
374,207
+0.11(+1.95%)
Jun 27, 2018
6.102
6.162
5.583
5.633
564,265
-0.50(-8.14%)
Jun 26, 2018
6.362
6.362
5.992
6.132
316,400
-0.23(-3.61%)
Jun 25, 2018
6.781
6.881
6.247
6.362
408,484
-0.41(-6.05%)
Jun 22, 2018
6.921
7.060
6.661
6.771
2,193,992
-0.09(-1.31%)
Jun 21, 2018
6.491
6.881
6.437
6.861
297,620
+0.35(+5.37%)
Jun 20, 2018
6.551
6.581
6.292
6.511
350,118
-0.02(-0.31%)
Jun 19, 2018
6.651
6.651
6.432
6.531
234,576
-0.19(-2.82%)
Jun 18, 2018
6.312
6.741
6.262
6.721
277,906
+0.37(+5.82%)
Jun 15, 2018
6.480
6.243
6.352
326,935
+0.11(+1.73%)
Jun 14, 2018
6.165
6.379
6.037
6.243
210,341
+0.08(+1.28%)
Jun 13, 2018
6.027
6.243
5.869
6.165
265,131
+0.21(+3.47%)
Jun 12, 2018
6.056
6.184
5.840
5.958
232,552
-0.10(-1.63%)
Jun 11, 2018
5.938
6.096
5.840
6.056
291,179
+0.10(+1.65%)
Jun 08, 2018
6.184
6.421
5.958
5.958
270,267
-0.20(-3.20%)
Jun 07, 2018
6.224
6.302
5.943
6.155
299,931
-0.20(-3.10%)
Jun 06, 2018
6.352
1,338,843
+1.14(+21.93%)
Jun 05, 2018
5.140
5.268
5.101
5.209
149,265
+0.04(+0.76%)
Jun 04, 2018
5.091
5.229
5.052
5.170
139,938
+0.11(+2.14%)
Jun 01, 2018
4.894
5.081
4.827
5.062
255,324
+0.24(+4.90%)
May 31, 2018
5.219
5.278
4.796
4.825
860,146
-0.40(-7.72%)
May 30, 2018
5.111
5.298
5.042
5.229
211,150
+0.15(+2.91%)
May 29, 2018
5.347
5.367
5.052
5.081
183,356
-0.30(-5.49%)
May 25, 2018
5.377
5.377
5.377
0
+0.10(+1.87%)
May 24, 2018
5.318
5.465
5.239
5.278
96,799
-0.05(-0.92%)
May 23, 2018
5.259
5.347
5.190
5.327
122,400
+0.07(+1.31%)
May 22, 2018
5.229
5.318
5.199
5.259
270,586
+0.02(+0.38%)
May 21, 2018
5.209
5.338
5.180
5.239
106,560
+0.05(+0.95%)
May 18, 2018
5.387
5.436
5.140
5.190
140,256
-0.18(-3.30%)
May 17, 2018
5.426
5.456
5.288
5.367
202,083
-0.08(-1.45%)
May 16, 2018
5.219
5.524
5.219
5.446
161,139
+0.22(+4.14%)
May 15, 2018
5.140
5.278
5.071
5.229
121,813
+0.05(+0.95%)
May 14, 2018
5.249
5.305
5.091
5.180
264,887
-0.07(-1.31%)
May 11, 2018
5.170
5.278
5.170
5.249
97,723
+0.05(+0.95%)
May 10, 2018
5.081
5.268
5.081
5.199
147,837
+0.12(+2.33%)
May 09, 2018
5.239
5.308
5.012
5.081
148,280
-0.09(-1.71%)
May 08, 2018
5.318
5.416
5.032
5.170
163,552
-0.17(-3.14%)
May 07, 2018
5.288
5.446
5.288
5.337
119,151
+0.07(+1.31%)
May 04, 2018
5.160
5.298
5.160
5.268
268,158
+0.08(+1.52%)
May 03, 2018
5.180
5.224
5.003
5.190
236,230
-0.01(-0.19%)
May 02, 2018
5.219
5.475
5.160
5.199
246,634
-0.02(-0.38%)
May 01, 2018
5.327
5.337
5.111
5.219
161,149
-0.12(-2.21%)
Apr 30, 2018
5.416
5.505
5.170
5.337
171,474
-0.08(-1.45%)
Apr 27, 2018
5.515
5.574
5.347
5.416
141,270
-0.10(-1.79%)
Apr 26, 2018
5.426
5.554
5.337
5.515
114,292
+0.08(+1.45%)
Apr 25, 2018
5.249
5.554
5.170
5.436
222,938
+0.17(+3.18%)
Apr 24, 2018
5.347
5.396
5.170
5.268
201,273
-0.05(-0.93%)
Apr 23, 2018
5.446
5.446
5.170
5.318
209,201
-0.13(-2.35%)
Apr 20, 2018
5.485
5.574
5.318
5.446
183,851
-0.06(-1.07%)
Apr 19, 2018
5.741
5.790
5.485
5.505
136,166
-0.26(-4.44%)
Apr 18, 2018
5.780
5.859
5.554
5.761
166,562
-0.04(-0.68%)
Apr 17, 2018
5.800
6.155
5.613
5.800
566,598
+0.00(+0.00%)
Apr 16, 2018
5.771
5.849
5.702
5.800
123,091
+0.05(+0.86%)
Apr 13, 2018
5.830
5.889
5.702
5.751
181,796
-0.06(-1.02%)
Apr 12, 2018
5.899
5.899
5.712
5.810
136,142
-0.08(-1.34%)
Apr 11, 2018
5.889
5.938
5.780
5.889
147,946
-0.01(-0.17%)
Apr 10, 2018
5.879
6.017
5.712
5.899
272,641
+0.06(+1.01%)
Apr 09, 2018
5.840
6.027
5.820
5.840
322,575
+0.01(+0.17%)
Apr 06, 2018
5.751
5.889
5.741
5.830
261,845
+0.04(+0.68%)
Apr 05, 2018
5.761
5.958
5.593
5.790
296,584
+0.04(+0.68%)
Apr 04, 2018
5.485
5.840
5.485
5.751
244,628
+0.20(+3.55%)
Apr 03, 2018
5.672
5.731
5.416
5.554
400,195
-0.11(-1.91%)
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
.