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 (%)
Jul 31, 2020
6.432
6.561
6.422
6.501
41,154
+0.00(+0.00%)
Jul 30, 2020
6.362
6.581
6.292
6.501
46,551
+0.02(+0.31%)
Jul 29, 2020
6.561
6.571
6.442
6.481
50,640
-0.04(-0.61%)
Jul 28, 2020
6.501
6.571
6.452
6.521
41,162
-0.01(-0.15%)
Jul 27, 2020
6.432
6.621
6.432
6.531
70,478
+0.07(+1.08%)
Jul 24, 2020
6.392
6.531
6.392
6.461
64,484
-0.03(-0.46%)
Jul 23, 2020
6.521
6.681
6.462
6.491
69,290
-0.07(-1.07%)
Jul 22, 2020
6.511
6.661
6.452
6.561
67,043
+0.01(+0.15%)
Jul 21, 2020
6.591
6.791
6.501
6.551
94,775
+0.02(+0.31%)
Jul 20, 2020
6.541
6.591
6.461
6.531
41,424
-0.01(-0.15%)
Jul 17, 2020
6.412
6.671
6.412
6.541
46,961
+0.10(+1.55%)
Jul 16, 2020
6.342
6.531
6.342
6.442
82,502
-0.02(-0.31%)
Jul 15, 2020
6.561
6.621
6.452
6.461
66,145
+0.08(+1.25%)
Jul 14, 2020
6.282
6.561
6.232
6.382
112,103
+0.10(+1.59%)
Jul 13, 2020
6.471
6.541
6.282
6.282
73,817
-0.08(-1.26%)
Jul 10, 2020
6.212
6.551
6.212
6.362
140,685
+0.14(+2.25%)
Jul 09, 2020
6.471
6.551
6.222
6.222
95,883
-0.31(-4.74%)
Jul 08, 2020
6.242
6.561
6.142
6.531
151,058
+0.27(+4.31%)
Jul 07, 2020
6.302
6.461
6.072
6.262
92,737
-0.10(-1.57%)
Jul 06, 2020
6.501
6.541
6.352
6.362
68,567
-0.04(-0.62%)
Jul 02, 2020
6.611
6.611
6.372
6.402
41,354
-0.05(-0.77%)
Jul 01, 2020
6.561
6.641
6.357
6.452
80,775
-0.07(-1.07%)
Jun 30, 2020
6.342
6.571
6.342
6.521
81,934
+0.10(+1.56%)
Jun 29, 2020
6.242
6.581
6.202
6.422
92,349
+0.29(+4.72%)
Jun 26, 2020
6.392
6.461
6.072
6.132
285,475
-0.31(-4.81%)
Jun 25, 2020
5.932
6.531
5.922
6.442
95,481
+0.39(+6.44%)
Jun 24, 2020
6.182
6.242
6.012
6.052
86,623
-0.17(-2.73%)
Jun 23, 2020
6.152
6.521
6.152
6.222
94,133
+0.18(+2.98%)
Jun 22, 2020
6.012
6.192
5.962
6.042
80,740
+0.03(+0.50%)
Jun 19, 2020
5.812
6.202
5.707
6.012
187,446
+0.27(+4.70%)
Jun 18, 2020
5.732
6.012
5.732
5.742
132,487
-0.07(-1.20%)
Jun 17, 2020
6.182
6.182
5.812
5.812
133,300
-0.36(-5.83%)
Jun 16, 2020
6.272
6.432
5.982
6.172
105,458
+0.16(+2.66%)
Jun 15, 2020
5.802
6.113
5.732
6.012
110,939
+0.05(+0.84%)
Jun 12, 2020
5.952
6.132
5.802
5.962
92,722
+0.28(+4.92%)
Jun 11, 2020
5.892
6.012
5.653
5.683
111,853
-0.38(-6.26%)
Jun 10, 2020
6.292
6.312
5.962
6.062
71,650
-0.34(-5.30%)
Jun 09, 2020
6.531
6.586
6.062
6.402
107,896
-0.28(-4.19%)
Jun 08, 2020
6.941
7.041
6.561
6.681
101,965
-0.26(-3.74%)
Jun 05, 2020
7.171
7.400
6.511
6.941
141,986
+0.15(+2.21%)
Jun 04, 2020
6.741
6.971
6.641
6.791
89,755
+0.02(+0.29%)
Jun 03, 2020
6.551
6.861
6.511
6.771
95,803
+0.31(+4.79%)
Jun 02, 2020
6.432
6.521
6.302
6.461
79,470
+0.02(+0.31%)
Jun 01, 2020
6.322
6.681
6.322
6.442
75,976
+0.11(+1.73%)
May 29, 2020
6.422
6.631
6.302
6.332
88,416
-0.20(-3.06%)
May 28, 2020
6.941
6.991
6.521
6.531
65,622
-0.30(-4.39%)
May 27, 2020
6.891
7.001
6.701
6.831
76,805
+0.08(+1.18%)
May 26, 2020
6.921
6.921
6.551
6.751
93,515
+0.11(+1.65%)
May 22, 2020
6.531
6.641
6.392
6.641
58,777
+0.20(+3.10%)
May 21, 2020
6.452
6.561
6.382
6.442
48,858
+0.02(+0.31%)
May 20, 2020
6.601
6.761
6.362
6.422
62,291
-0.03(-0.46%)
May 19, 2020
6.112
6.691
6.102
6.452
92,182
+0.24(+3.86%)
May 18, 2020
5.892
6.244
5.842
6.212
124,347
+0.59(+10.48%)
May 15, 2020
5.463
5.802
5.383
5.623
70,793
+0.21(+3.87%)
May 14, 2020
5.463
5.478
5.013
5.413
160,068
-0.18(-3.21%)
May 13, 2020
5.822
5.932
5.483
5.593
73,753
-0.22(-3.78%)
May 12, 2020
5.892
5.962
5.683
5.812
57,499
-0.02(-0.34%)
May 11, 2020
5.692
5.907
5.563
5.832
69,462
+0.06(+1.04%)
May 08, 2020
5.593
5.892
5.593
5.772
84,010
+0.32(+5.86%)
May 07, 2020
5.473
5.673
5.353
5.453
112,802
+0.05(+0.92%)
May 06, 2020
5.413
5.523
5.303
5.403
86,684
+0.02(+0.37%)
May 05, 2020
5.323
5.673
5.208
5.383
70,513
+0.17(+3.26%)
May 04, 2020
5.273
5.383
5.143
5.213
69,148
-0.19(-3.51%)
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
.