U.S. Markets closed

IDT Corporation (IDT)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
15.10+0.21 (+1.41%)
At close: 4:02PM EDT

15.10 +0.01 (0.07%)
After hours: 4:02PM EDT

People also watch
GNECBBSTRPTDSGNCMA
DateOpenHighLowClose*Adj Close**Volume
Aug 16, 201714.9015.2514.8115.1015.10213,000
Aug 15, 201714.8514.9214.5814.8914.89279,800
Aug 14, 201714.9014.9814.8414.8914.8983,000
Aug 11, 201714.8215.1414.5714.8314.83108,800
Aug 10, 201714.8715.0814.7314.9614.96102,000
Aug 09, 201715.0015.0514.8314.8914.8988,800
Aug 08, 201715.0615.3815.0315.0915.09185,000
Aug 07, 201715.1215.4314.9715.1615.16183,000
Aug 04, 201714.7315.0914.7314.9614.9688,900
Aug 03, 201714.8114.8614.5614.7314.73102,800
Aug 02, 201714.8814.8814.6214.8014.8090,900
Aug 01, 201714.8214.9914.5514.9714.97135,800
Jul 31, 201715.0215.1114.8014.8114.81162,800
Jul 28, 201715.0115.1714.9215.0415.04119,300
Jul 27, 201714.7515.0414.7415.0215.02138,900
Jul 26, 201714.9014.9514.7014.7614.76112,100
Jul 25, 201714.9615.0314.6114.8514.85198,000
Jul 24, 201715.1715.2214.8114.8914.89226,500
Jul 21, 201715.3215.3714.9415.1615.16223,500
Jul 20, 201715.2115.4315.1615.2015.20118,600
Jul 19, 201715.1015.2914.9315.1915.19143,400
Jul 18, 201714.9715.2114.9215.0715.07198,600
Jul 17, 201715.0215.2014.9215.0515.05173,500
Jul 14, 201715.1715.4214.9915.0215.02215,900
Jul 13, 201715.0015.1414.7514.8714.87153,700
Jul 12, 201714.9015.2314.9015.0915.09109,600
Jul 11, 201715.0015.1914.8514.9014.90152,700
Jul 10, 201714.5215.1514.3314.9714.97241,300
Jul 07, 201714.2214.6413.9114.6114.61258,300
Jul 06, 201714.3114.5014.1414.2414.24145,800
Jul 05, 201714.2814.5214.0614.4914.49162,500
Jul 03, 201714.3114.6214.3114.3214.3263,300
Jun 30, 201714.4314.4514.1814.3714.37190,700
Jun 29, 201714.4114.6114.2114.3514.35193,100
Jun 28, 201714.7214.8814.3014.4114.41259,600
Jun 27, 201714.4114.8414.4114.6514.65222,400
Jun 26, 201714.6614.8014.3914.4114.41195,900
Jun 23, 201714.6714.6714.4214.5614.56117,700
Jun 22, 201714.8715.0414.5914.6214.6297,800
Jun 21, 201715.0315.2114.7814.8414.84176,300
Jun 20, 201714.8915.0614.5915.0215.02278,100
Jun 19, 201715.0015.1314.7115.0015.00178,900
Jun 16, 201714.4815.9414.4815.0015.00230,700
Jun 15, 201714.5014.7014.4014.6214.62159,400
Jun 15, 20170.19 Dividend
Jun 14, 201715.1315.2214.6914.8714.68209,700
Jun 13, 201715.3415.3514.9015.1414.95371,000
Jun 12, 201714.4015.3213.8715.1414.95483,200
Jun 09, 201713.7614.7313.7314.5314.34400,800
Jun 08, 201713.7514.0013.3813.8113.63508,500
Jun 07, 201716.4616.4613.5113.7513.571,431,100
Jun 06, 201717.2417.7117.2417.5817.36201,000
Jun 05, 201717.2217.5117.1617.2617.04124,800
Jun 02, 201717.1917.5617.1317.2917.0796,300
Jun 01, 201716.9017.2416.9017.1216.9075,400
May 31, 201716.8817.2116.5516.9616.74173,700
May 30, 201717.0117.3916.5616.9116.69283,600
May 26, 201717.1117.1816.8217.0416.8294,700
May 25, 201717.1717.3716.9317.1016.88129,300
May 24, 201717.0017.3716.8117.2317.01177,700
May 23, 201717.1717.1916.8516.9416.72190,500
May 22, 201716.8517.3016.8117.1116.89124,600
May 19, 201716.6316.9416.4316.8816.6696,700
May 18, 201716.5016.6716.3616.5716.36110,000
May 17, 201716.5516.8816.3016.5716.36165,300
May 16, 201717.0017.2316.6916.8516.63220,100
May 15, 201717.0917.6616.9017.0416.82278,000
May 12, 201716.4717.1916.0817.0816.86443,600
May 11, 201716.0316.4715.8616.4516.24304,500
May 10, 201715.9116.1715.5616.1515.94248,500
May 09, 201715.8416.1115.5015.8715.67222,100
May 08, 201715.1715.8215.1415.7615.56240,100
May 05, 201714.5015.3714.4115.2515.06259,300
May 04, 201714.8414.8414.0814.4914.30374,400
May 03, 201714.9214.9514.5114.8614.67273,200
May 02, 201714.9815.1714.8114.9314.74160,700
May 01, 201715.2315.2514.7614.9314.74179,000
Apr 28, 201715.3215.4115.0515.1915.00188,200
Apr 27, 201715.9716.0115.2915.3515.15259,300
Apr 26, 201715.3216.0215.1715.8615.66376,500
Apr 25, 201715.5115.7015.0715.3215.12264,600
Apr 24, 201715.5115.6315.3215.3915.19169,100
Apr 21, 201715.1315.5415.0515.3015.10178,200
Apr 20, 201714.8415.2514.6515.2015.01199,900
Apr 19, 201714.9415.0214.5514.7614.57222,800
Apr 18, 201715.0115.2014.6314.8314.64171,900
Apr 17, 201714.7815.4414.7215.0114.82290,900
Apr 13, 201714.1414.7513.7714.6314.44449,300
Apr 12, 201714.2814.3113.7414.1113.93221,000
Apr 11, 201713.8314.5613.6614.2014.02405,300
Apr 10, 201713.2213.8413.1213.7313.55559,100
Apr 07, 201713.1413.3212.9213.2113.04248,000
Apr 06, 201713.1313.2312.9613.1512.98202,600
Apr 05, 201712.8513.3512.7313.0712.90382,600
Apr 04, 201712.7012.8912.6012.8312.67214,100
Apr 03, 201712.7612.7812.4112.6912.53197,900
Mar 31, 201712.7712.7912.6712.7212.56160,700
Mar 30, 201712.5712.7412.4112.7412.58168,100
Mar 29, 201712.2312.6912.2312.6512.49138,900
Mar 28, 201712.3212.4712.1912.2912.13194,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...