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
)
40.53
+0.61 (+1.53%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 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 (%)
Jan 31, 2019
7.071
7.220
7.001
7.171
88,867
+0.10(+1.41%)
Jan 30, 2019
7.011
7.131
6.801
7.071
92,272
+0.03(+0.43%)
Jan 29, 2019
7.201
7.201
6.981
7.041
79,419
-0.20(-2.76%)
Jan 28, 2019
7.191
7.390
7.181
7.240
64,970
-0.04(-0.55%)
Jan 25, 2019
6.961
7.340
6.951
7.280
135,177
+0.31(+4.44%)
Jan 24, 2019
7.220
7.220
6.851
6.971
200,629
-0.21(-2.92%)
Jan 23, 2019
6.811
7.290
6.731
7.181
272,413
+0.39(+5.74%)
Jan 22, 2019
6.961
6.996
6.681
6.791
181,067
-0.18(-2.58%)
Jan 18, 2019
7.101
7.141
6.871
6.971
223,093
-0.11(-1.55%)
Jan 17, 2019
7.210
7.300
6.991
7.081
175,624
-0.11(-1.53%)
Jan 16, 2019
7.310
7.505
7.111
7.191
90,456
-0.12(-1.64%)
Jan 15, 2019
7.240
7.380
7.198
7.310
88,334
+0.07(+0.97%)
Jan 14, 2019
7.330
7.450
7.121
7.240
63,050
-0.13(-1.76%)
Jan 11, 2019
7.370
7.500
7.290
7.370
68,690
-0.03(-0.40%)
Jan 10, 2019
7.360
7.450
7.220
7.400
93,201
+0.02(+0.27%)
Jan 09, 2019
7.430
7.610
7.320
7.380
73,457
-0.05(-0.67%)
Jan 08, 2019
7.001
7.640
7.001
7.430
97,100
+0.46(+6.59%)
Jan 07, 2019
6.621
7.141
6.621
6.971
92,175
+0.34(+5.12%)
Jan 04, 2019
6.342
6.781
6.312
6.631
111,646
+0.28(+4.40%)
Jan 03, 2019
6.292
6.661
6.142
6.352
109,747
+0.03(+0.47%)
Jan 02, 2019
6.082
6.382
6.062
6.322
71,839
+0.14(+2.26%)
Dec 31, 2018
6.102
6.342
5.882
6.182
119,256
+0.02(+0.32%)
Dec 28, 2018
6.002
6.192
5.952
6.162
102,334
+0.18(+3.00%)
Dec 27, 2018
5.962
6.092
5.902
5.982
132,415
-0.04(-0.66%)
Dec 26, 2018
5.972
6.122
5.852
6.022
78,918
+0.12(+2.03%)
Dec 24, 2018
6.262
6.272
5.862
5.902
114,550
-0.42(-6.64%)
Dec 21, 2018
6.432
6.601
6.312
6.322
349,560
-0.10(-1.56%)
Dec 20, 2018
6.671
6.791
6.392
6.422
144,899
-0.27(-4.03%)
Dec 19, 2018
6.821
6.911
6.691
6.691
82,598
-0.18(-2.62%)
Dec 18, 2018
6.601
6.911
6.601
6.871
116,041
+0.27(+4.08%)
Dec 17, 2018
7.091
7.101
6.491
6.601
179,112
-0.45(-6.37%)
Dec 14, 2018
7.450
7.560
6.981
7.051
154,903
-0.50(-6.61%)
Dec 13, 2018
7.440
7.590
7.181
7.550
159,415
+0.18(+2.44%)
Dec 12, 2018
7.430
7.630
7.300
7.370
144,630
-0.06(-0.81%)
Dec 11, 2018
7.320
7.705
7.300
7.430
243,048
+0.17(+2.34%)
Dec 10, 2018
7.240
7.300
7.071
7.260
136,980
+0.01(+0.14%)
Dec 07, 2018
7.320
7.590
7.121
7.250
187,446
-0.02(-0.27%)
Dec 06, 2018
7.051
7.490
6.791
7.270
248,472
-0.03(-0.41%)
Dec 04, 2018
7.750
7.770
7.141
7.300
197,960
-0.47(-6.04%)
Dec 03, 2018
8.359
8.379
7.750
7.770
150,706
-0.61(-7.27%)
Nov 30, 2018
7.890
8.379
7.890
8.379
226,998
+0.45(+5.67%)
Nov 29, 2018
8.209
8.209
7.905
7.930
120,414
-0.35(-4.22%)
Nov 28, 2018
8.529
8.569
8.269
8.279
113,647
-0.25(-2.93%)
Nov 27, 2018
7.890
8.689
7.890
8.529
207,027
+0.64(+8.10%)
Nov 26, 2018
8.399
8.409
7.680
7.890
88,933
-0.50(-5.95%)
Nov 23, 2018
8.179
8.389
8.039
8.389
32,642
+0.18(+2.19%)
Nov 21, 2018
8.209
8.209
8.209
0
-0.19(-2.26%)
Nov 20, 2018
8.369
8.419
7.940
8.399
131,330
-0.07(-0.83%)
Nov 19, 2018
8.189
8.489
8.189
8.469
110,411
+0.25(+3.04%)
Nov 16, 2018
8.129
8.289
7.970
8.219
76,801
+0.06(+0.73%)
Nov 15, 2018
7.979
8.189
7.950
8.159
88,510
+0.10(+1.24%)
Nov 14, 2018
7.790
8.079
7.790
8.059
91,861
+0.30(+3.86%)
Nov 13, 2018
7.989
8.089
7.685
7.760
121,146
-0.23(-2.88%)
Nov 12, 2018
8.189
8.189
7.720
7.989
126,221
+0.14(+1.78%)
Nov 09, 2018
7.520
7.960
7.500
7.850
114,851
+0.27(+3.56%)
Nov 08, 2018
7.850
7.850
7.480
7.580
117,620
-0.27(-3.44%)
Nov 07, 2018
7.460
7.979
7.430
7.850
116,042
+0.39(+5.22%)
Nov 06, 2018
7.041
7.680
7.001
7.460
133,589
+0.44(+6.26%)
Nov 05, 2018
7.011
7.123
6.981
7.021
67,982
-0.02(-0.28%)
Nov 02, 2018
6.941
7.081
6.791
7.041
173,227
+0.10(+1.44%)
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
.