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
)
39.69
-0.22 (-0.55%)
Official Closing Price
Updated: 7:00 PM EDT, May 17, 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 (%)
May 31, 2019
6.691
6.761
6.432
6.452
45,660
-0.30(-4.44%)
May 30, 2019
6.791
6.941
6.691
6.751
51,909
-0.07(-1.02%)
May 29, 2019
7.031
7.121
6.771
6.821
58,734
-0.23(-3.26%)
May 28, 2019
7.280
7.280
6.961
7.051
107,455
-0.18(-2.49%)
May 24, 2019
7.091
7.360
7.091
7.230
22,930
-0.23(-3.08%)
May 23, 2019
7.370
7.520
7.280
7.460
77,599
+0.00(+0.00%)
May 22, 2019
7.770
7.770
7.420
7.460
37,309
-0.27(-3.49%)
May 21, 2019
7.590
7.780
7.500
7.730
40,647
+0.14(+1.84%)
May 20, 2019
7.480
7.710
7.290
7.590
47,090
+0.11(+1.47%)
May 17, 2019
7.420
7.580
7.310
7.480
49,565
+0.04(+0.54%)
May 16, 2019
7.250
7.560
7.250
7.440
47,151
+0.14(+1.92%)
May 15, 2019
7.320
7.560
7.250
7.300
54,477
-0.02(-0.27%)
May 14, 2019
7.340
7.810
7.270
7.320
137,056
-0.01(-0.14%)
May 13, 2019
7.290
7.390
7.081
7.330
73,291
-0.08(-1.08%)
May 10, 2019
7.290
7.440
7.250
7.410
76,400
+0.11(+1.50%)
May 09, 2019
7.270
7.350
6.981
7.300
45,391
+0.02(+0.27%)
May 08, 2019
7.191
7.390
7.091
7.280
44,970
+0.08(+1.11%)
May 07, 2019
7.290
7.480
7.171
7.201
52,315
-0.16(-2.17%)
May 06, 2019
7.240
7.420
7.141
7.360
49,824
+0.08(+1.10%)
May 03, 2019
7.230
7.470
7.201
7.280
68,490
+0.08(+1.11%)
May 02, 2019
7.250
7.320
7.066
7.201
33,631
-0.06(-0.83%)
May 01, 2019
7.191
7.320
7.056
7.260
37,810
+0.15(+2.11%)
Apr 30, 2019
6.861
7.141
6.861
7.111
95,739
+0.20(+2.89%)
Apr 29, 2019
6.711
6.931
6.701
6.911
68,139
+0.28(+4.22%)
Apr 26, 2019
6.511
6.681
6.471
6.631
57,375
+0.15(+2.31%)
Apr 25, 2019
6.621
6.641
6.282
6.481
63,250
-0.02(-0.31%)
Apr 24, 2019
6.631
6.681
6.491
6.501
88,620
-0.18(-2.69%)
Apr 23, 2019
6.581
6.781
6.414
6.681
37,534
+0.06(+0.91%)
Apr 22, 2019
6.551
6.706
6.461
6.621
43,964
+0.05(+0.76%)
Apr 18, 2019
6.841
6.881
6.531
6.571
42,255
-0.31(-4.50%)
Apr 17, 2019
6.971
7.031
6.838
6.881
58,098
-0.10(-1.43%)
Apr 16, 2019
6.821
7.001
6.821
6.981
48,692
+0.14(+2.04%)
Apr 15, 2019
7.061
7.061
6.781
6.841
48,477
-0.20(-2.84%)
Apr 12, 2019
7.061
7.091
6.991
7.041
45,760
-0.02(-0.28%)
Apr 11, 2019
7.021
7.131
6.991
7.061
81,852
-0.02(-0.28%)
Apr 10, 2019
7.330
7.330
7.051
7.081
57,958
-0.23(-3.14%)
Apr 09, 2019
7.071
7.340
6.996
7.310
168,636
+0.27(+3.83%)
Apr 08, 2019
6.861
7.041
6.861
7.041
145,861
+0.13(+1.88%)
Apr 05, 2019
6.771
6.941
6.713
6.911
69,791
+0.15(+2.22%)
Apr 04, 2019
6.731
6.771
6.621
6.761
55,685
+0.07(+1.04%)
Apr 03, 2019
6.601
6.741
6.521
6.691
75,127
+0.07(+1.06%)
Apr 02, 2019
6.731
6.741
6.531
6.621
44,057
-0.01(-0.15%)
Apr 01, 2019
6.621
6.711
6.551
6.631
44,754
+0.00(+0.00%)
Mar 29, 2019
6.302
6.651
6.302
6.631
85,812
+0.14(+2.15%)
Mar 28, 2019
6.137
6.541
6.137
6.491
104,257
+0.25(+4.00%)
Mar 27, 2019
6.342
6.481
6.202
6.242
121,378
-0.24(-3.70%)
Mar 26, 2019
6.392
6.481
6.372
6.481
16,113
+0.07(+1.09%)
Mar 25, 2019
6.342
6.481
6.257
6.412
46,548
+0.07(+1.10%)
Mar 22, 2019
6.442
6.461
6.342
6.342
55,072
-0.12(-1.85%)
Mar 21, 2019
6.332
6.481
6.332
6.461
48,583
+0.09(+1.41%)
Mar 20, 2019
6.302
6.442
6.147
6.372
38,775
+0.03(+0.47%)
Mar 19, 2019
6.432
6.432
6.242
6.342
58,334
-0.09(-1.40%)
Mar 18, 2019
6.383
6.501
6.184
6.432
93,341
+0.05(+0.78%)
Mar 15, 2019
6.382
6.491
6.302
6.382
96,927
-0.03(-0.47%)
Mar 14, 2019
6.491
6.551
6.392
6.412
50,895
-0.09(-1.38%)
Mar 13, 2019
6.412
6.581
6.412
6.501
60,375
-0.03(-0.46%)
Mar 12, 2019
6.342
6.681
6.322
6.531
82,614
+0.15(+2.35%)
Mar 11, 2019
6.182
6.432
6.149
6.382
72,080
+0.16(+2.57%)
Mar 08, 2019
5.702
6.342
5.702
6.222
90,118
+0.52(+9.11%)
Mar 07, 2019
5.862
5.882
5.633
5.702
125,313
-0.18(-3.06%)
Mar 06, 2019
5.932
5.982
5.872
5.882
73,573
-0.04(-0.67%)
Mar 05, 2019
6.132
6.252
5.902
5.922
60,716
-0.19(-3.10%)
Mar 04, 2019
6.102
6.192
5.992
6.112
68,534
+0.01(+0.16%)
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
.