Breaking News Bar

Business News and Information

IDT Corp (NY: IDT )

14.65 USD +0.92 (+6.70%)
Official Closing Price Updated: 6:59 PM EST, Jan 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 22, 2021 13.60 14.72 13.60 14.65 163,800 +0.92(+6.70%)
Jan 21, 2021 13.68 13.84 13.42 13.73 102,334 -0.01(-0.07%)
Jan 20, 2021 14.10 14.16 13.59 13.74 144,560 -0.32(-2.28%)
Jan 19, 2021 13.95 14.27 13.62 14.06 147,337 +0.22(+1.59%)
Jan 15, 2021 13.61 14.10 13.47 13.84 202,700 -0.06(-0.43%)
Jan 14, 2021 13.08 14.19 12.89 13.90 266,467 +0.82(+6.27%)
Jan 13, 2021 12.80 13.22 12.62 13.08 223,177 +0.28(+2.19%)
Jan 12, 2021 12.63 12.89 12.46 12.80 141,088 +0.21(+1.67%)
Jan 11, 2021 11.93 12.62 11.91 12.59 136,983 +0.21(+1.70%)
Jan 08, 2021 12.79 12.87 11.85 12.38 174,800 -0.61(-4.70%)
Jan 07, 2021 12.89 13.36 12.75 12.99 111,215 +0.14(+1.09%)
Jan 06, 2021 12.34 13.31 12.34 12.85 151,175 +0.36(+2.88%)
Jan 05, 2021 12.61 12.91 12.24 12.49 194,404 -0.14(-1.11%)
Jan 04, 2021 12.36 12.66 12.00 12.63 118,035 +0.27(+2.18%)
Dec 31, 2020 12.36 12.36 12.36 69,701 -0.28(-2.22%)
Dec 30, 2020 12.49 12.76 12.34 12.64 69,701 +0.08(+0.64%)
Dec 29, 2020 12.83 12.83 12.33 12.56 93,546 -0.07(-0.55%)
Dec 28, 2020 12.71 12.90 12.43 12.63 83,114 +0.09(+0.72%)
Dec 24, 2020 12.56 12.63 12.31 12.54 35,800 +0.07(+0.56%)
Dec 23, 2020 12.36 12.63 12.26 12.47 101,793 +0.08(+0.65%)
Dec 22, 2020 12.92 13.14 12.33 12.39 160,558 -0.50(-3.88%)
Dec 21, 2020 12.90 13.37 12.72 12.89 146,070 -0.42(-3.16%)
Dec 18, 2020 13.34 13.90 13.17 13.31 916,000 +0.01(+0.08%)
Dec 17, 2020 12.75 13.44 12.75 13.30 201,153 +0.49(+3.83%)
Dec 16, 2020 13.25 13.40 12.78 12.81 148,732 -0.34(-2.59%)
Dec 15, 2020 13.13 13.22 12.83 13.15 143,765 +0.27(+2.10%)
Dec 14, 2020 12.89 13.44 12.81 12.88 230,173 +0.19(+1.50%)
Dec 11, 2020 12.91 13.00 12.43 12.69 152,400 -0.43(-3.28%)
Dec 10, 2020 12.85 13.43 12.53 13.12 239,852 +0.24(+1.86%)
Dec 09, 2020 13.58 13.74 12.81 12.88 122,408 -0.63(-4.66%)
Dec 08, 2020 13.67 13.88 13.22 13.51 193,137 -0.20(-1.46%)
Dec 07, 2020 13.70 14.48 13.40 13.71 288,875 -0.27(-1.93%)
Dec 04, 2020 12.92 14.00 12.78 13.98 521,400 +1.58(+12.74%)
Dec 03, 2020 12.29 12.61 12.01 12.40 213,884 -0.06(-0.48%)
Dec 02, 2020 12.85 13.24 12.37 12.46 209,165 -0.25(-1.97%)
Dec 01, 2020 12.85 13.87 12.57 12.71 428,638 +0.79(+6.63%)
Nov 30, 2020 13.20 13.62 11.76 11.92 349,108 -1.29(-9.77%)
Nov 27, 2020 12.05 13.32 11.83 13.21 227,300 +1.20(+9.99%)
Nov 25, 2020 11.45 12.21 11.37 12.01 139,600 +0.40(+3.45%)
Nov 24, 2020 12.20 12.50 11.31 11.61 564,103 -0.29(-2.44%)
Nov 23, 2020 10.90 12.19 10.25 11.90 1,577,151 +2.39(+25.13%)
Nov 20, 2020 9.420 9.680 9.340 9.510 90,600 +0.05(+0.53%)
Nov 19, 2020 9.330 9.540 9.200 9.460 76,253 +0.11(+1.18%)
Nov 18, 2020 9.990 10.01 9.350 9.350 122,761 -0.64(-6.41%)
Nov 17, 2020 9.720 10.01 9.595 9.990 60,962 +0.21(+2.15%)
Nov 16, 2020 9.680 9.830 9.530 9.780 51,594 +0.18(+1.87%)
Nov 13, 2020 9.450 9.640 9.300 9.600 64,400 +0.30(+3.23%)
Nov 12, 2020 9.250 9.435 9.150 9.300 82,360 -0.05(-0.53%)
Nov 11, 2020 9.640 9.640 9.210 9.350 110,196 -0.14(-1.48%)
Nov 10, 2020 8.990 9.640 8.990 9.490 106,705 +0.63(+7.11%)
Nov 09, 2020 9.050 9.150 8.571 8.860 133,777 +0.54(+6.49%)
Nov 06, 2020 9.430 9.430 8.250 8.320 182,300 -0.99(-10.63%)
Nov 05, 2020 9.290 9.720 9.090 9.310 104,592 +0.04(+0.43%)
Nov 04, 2020 9.580 9.720 9.200 9.270 124,560 -0.53(-5.41%)
Nov 03, 2020 9.450 9.850 9.330 9.800 130,594 +0.28(+2.94%)
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.
 
bottom clear