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 (%)
Feb 28, 2019
5.982
6.182
5.952
6.032
355,230
+0.05(+0.83%)
Feb 27, 2019
6.042
6.132
5.962
5.982
117,014
-0.09(-1.48%)
Feb 26, 2019
5.942
6.192
5.922
6.072
259,345
+0.10(+1.67%)
Feb 25, 2019
6.262
6.262
5.922
5.972
181,127
-0.28(-4.47%)
Feb 22, 2019
6.511
6.551
6.222
6.252
222,292
-0.29(-4.43%)
Feb 21, 2019
6.332
6.571
6.322
6.541
111,158
+0.24(+3.80%)
Feb 20, 2019
6.851
7.081
6.032
6.302
309,196
-0.83(-11.62%)
Feb 19, 2019
6.911
7.191
6.601
7.131
143,980
+0.22(+3.18%)
Feb 15, 2019
6.781
7.011
6.731
6.911
69,491
+0.23(+3.44%)
Feb 14, 2019
6.821
6.871
6.671
6.681
34,967
-0.12(-1.76%)
Feb 13, 2019
6.891
6.901
6.771
6.801
54,872
-0.04(-0.58%)
Feb 12, 2019
6.861
7.091
6.781
6.841
96,818
+0.06(+0.88%)
Feb 11, 2019
6.501
6.851
6.481
6.781
109,879
+0.27(+4.14%)
Feb 08, 2019
6.591
6.621
6.342
6.511
65,686
-0.05(-0.76%)
Feb 07, 2019
6.841
6.841
6.452
6.561
68,869
-0.29(-4.23%)
Feb 06, 2019
7.111
7.111
6.746
6.851
74,016
-0.20(-2.83%)
Feb 05, 2019
6.991
7.111
6.841
7.051
87,264
+0.08(+1.15%)
Feb 04, 2019
6.951
7.141
6.801
6.971
59,303
+0.02(+0.29%)
Feb 01, 2019
7.121
7.220
6.871
6.951
70,392
-0.22(-3.06%)
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%)
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
.