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
)
38.92
+0.65 (+1.70%)
Official Closing Price
Updated: 7:00 PM EDT, May 10, 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, 2020
5.493
5.513
5.223
5.393
110,040
-0.16(-2.88%)
Apr 29, 2020
5.663
5.792
5.453
5.553
128,287
+0.06(+1.09%)
Apr 28, 2020
5.852
5.882
5.443
5.493
92,042
-0.23(-4.01%)
Apr 27, 2020
5.543
5.793
5.533
5.722
84,645
+0.24(+4.37%)
Apr 24, 2020
5.443
5.488
5.313
5.483
26,835
+0.04(+0.73%)
Apr 23, 2020
5.293
5.593
5.183
5.443
89,843
+0.15(+2.83%)
Apr 22, 2020
5.323
5.473
5.263
5.293
51,097
+0.03(+0.57%)
Apr 21, 2020
5.363
5.363
5.183
5.263
39,982
-0.27(-4.87%)
Apr 20, 2020
5.643
5.643
5.343
5.533
61,903
-0.01(-0.18%)
Apr 17, 2020
5.343
5.752
5.343
5.543
74,498
+0.27(+5.11%)
Apr 16, 2020
5.463
5.463
5.083
5.273
78,621
-0.12(-2.22%)
Apr 15, 2020
5.243
5.473
5.003
5.393
92,534
+0.15(+2.86%)
Apr 14, 2020
5.393
5.633
5.133
5.243
106,416
-0.04(-0.76%)
Apr 13, 2020
5.353
5.393
5.123
5.283
50,407
-0.22(-3.99%)
Apr 09, 2020
5.523
5.732
5.353
5.503
77,902
+0.23(+4.36%)
Apr 08, 2020
5.483
5.618
5.223
5.273
82,368
-0.14(-2.58%)
Apr 07, 2020
5.892
5.902
5.383
5.413
97,176
-0.20(-3.56%)
Apr 06, 2020
5.033
5.653
5.033
5.613
120,465
+0.51(+9.98%)
Apr 03, 2020
5.503
5.553
5.023
5.103
70,993
-0.39(-7.09%)
Apr 02, 2020
5.153
5.563
5.113
5.493
74,255
+0.33(+6.38%)
Apr 01, 2020
5.223
5.423
5.103
5.163
67,030
-0.25(-4.61%)
Mar 31, 2020
5.213
5.453
5.009
5.413
105,864
+0.16(+3.04%)
Mar 30, 2020
5.433
5.543
5.003
5.253
115,416
-0.14(-2.59%)
Mar 27, 2020
5.613
5.653
5.048
5.393
91,720
-0.42(-7.22%)
Mar 26, 2020
5.513
5.852
5.418
5.812
83,199
+0.42(+7.78%)
Mar 25, 2020
5.493
5.643
5.253
5.393
61,289
-0.16(-2.88%)
Mar 24, 2020
5.363
5.678
5.113
5.553
97,269
+0.35(+6.72%)
Mar 23, 2020
5.023
5.283
4.894
5.203
89,930
+0.01(+0.19%)
Mar 20, 2020
6.042
6.042
4.904
5.193
186,144
-0.80(-13.33%)
Mar 19, 2020
5.353
6.092
5.254
5.992
153,954
+0.83(+16.05%)
Mar 18, 2020
5.493
6.312
5.018
5.163
142,959
-0.78(-13.11%)
Mar 17, 2020
5.133
5.942
4.924
5.942
109,825
+0.94(+18.76%)
Mar 16, 2020
5.593
5.593
4.914
5.003
92,799
-0.82(-14.07%)
Mar 13, 2020
5.243
5.822
4.914
5.822
76,700
+0.90(+18.26%)
Mar 12, 2020
5.073
5.323
4.804
4.924
102,190
-0.72(-12.74%)
Mar 11, 2020
6.392
6.392
5.493
5.643
87,527
-0.81(-12.54%)
Mar 10, 2020
6.432
6.591
5.902
6.452
88,287
+0.20(+3.19%)
Mar 09, 2020
5.702
6.382
5.673
6.252
104,190
-0.77(-10.95%)
Mar 06, 2020
7.890
8.099
6.856
7.021
114,050
-0.65(-8.46%)
Mar 05, 2020
7.870
8.009
7.470
7.670
92,013
-0.32(-4.00%)
Mar 04, 2020
8.289
8.289
7.840
7.989
74,101
-0.13(-1.60%)
Mar 03, 2020
8.129
8.309
7.995
8.119
98,572
-0.04(-0.49%)
Mar 02, 2020
7.750
8.189
7.700
8.159
62,812
+0.47(+6.10%)
Feb 28, 2020
7.650
7.720
7.290
7.690
121,259
-0.24(-3.02%)
Feb 27, 2020
7.950
8.249
7.590
7.930
113,334
-0.15(-1.85%)
Feb 26, 2020
8.139
8.269
7.890
8.079
94,119
-0.02(-0.25%)
Feb 25, 2020
8.169
8.179
7.940
8.099
72,052
-0.07(-0.86%)
Feb 24, 2020
8.758
8.758
8.069
8.169
74,969
-0.78(-8.71%)
Feb 21, 2020
8.788
8.988
8.742
8.948
129,870
+0.19(+2.17%)
Feb 20, 2020
8.599
8.788
8.599
8.758
50,295
+0.08(+0.92%)
Feb 19, 2020
8.599
8.798
8.569
8.679
80,625
+0.09(+1.05%)
Feb 18, 2020
8.209
8.689
8.069
8.589
116,862
+0.37(+4.50%)
Feb 14, 2020
8.114
8.229
8.040
8.219
30,139
+0.10(+1.23%)
Feb 13, 2020
8.089
8.159
7.994
8.119
49,688
+0.15(+1.88%)
Feb 12, 2020
7.979
7.999
7.825
7.970
44,437
+0.04(+0.50%)
Feb 11, 2020
7.890
7.940
7.710
7.930
41,689
+0.06(+0.76%)
Feb 10, 2020
7.780
8.069
7.770
7.870
74,286
+0.08(+1.03%)
Feb 07, 2020
7.840
7.930
7.700
7.790
31,942
-0.08(-1.02%)
Feb 06, 2020
7.910
7.910
7.730
7.870
80,530
+0.00(+0.00%)
Feb 05, 2020
7.710
7.940
7.684
7.870
84,790
+0.22(+2.87%)
Feb 04, 2020
7.640
7.680
7.540
7.650
69,920
+0.09(+1.19%)
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
.