Quantcast

IDT Corporation Class B Common Stock Historical Stock Prices

IDT 
$10.31
*  
0.41
3.82%
Get IDT Alerts
*Delayed - data as of Jul. 23, 2019 13:54 ET  -  Find a broker to begin trading IDT now
Exchange:NYSE
Industry: Public Utilities
Community Rating:
View:    IDT Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 22-APR-2019 TO 22-JUL-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
13:54 10.75 10.825 10.29 10.31 68,190
07/22/2019 10.8 10.99 10.66 10.72 122,476
07/19/2019 10.56 10.82 10.5 10.72 107,092
07/18/2019 10.81 10.95 10.54 10.59 97,593
07/17/2019 10.71 10.85 10.52 10.83 251,130
07/16/2019 10.93 11.14 10.75 10.8 164,678
07/15/2019 11.39 11.5 10.88 10.95 242,817
07/12/2019 11.51 11.72 10.86 11.26 196,264
07/11/2019 11.33 11.74 10.98 11.71 234,751
07/10/2019 11.04 11.42 10.895 11.4 133,165
07/09/2019 11.44 11.5 10.61 10.96 199,839
07/08/2019 11.17 11.75 11.08 11.54 178,165
07/05/2019 10.84 11.17 10.6 11.15 96,069
07/03/2019 10.97 11.15 10.65 10.81 114,847
07/02/2019 10.73 11.04 10.55 10.95 192,279
07/01/2019 9.7 10.95 9.5601 10.78 383,414
06/28/2019 8.46 9.78 8.43 9.47 2,285,398
06/27/2019 8.31 8.62 8.26 8.45 188,133
06/26/2019 8.55 8.59 8.08 8.32 86,075
06/25/2019 8.1 8.64 8.04 8.56 88,194
06/24/2019 8.4 8.48 8.09 8.09 93,244
06/21/2019 8.33 8.44 8.23 8.39 69,957
06/20/2019 8.91 9 8.2 8.33 144,234
06/19/2019 9.22 9.27 8.79 8.81 117,800
06/18/2019 9.15 9.41 9.08 9.16 158,278
06/17/2019 8.43 9.22 8.43 9.15 190,157
06/14/2019 8.5 8.65 8.41 8.43 90,257
06/13/2019 8.12 8.56 8.02 8.52 104,075
06/12/2019 7.59 8.16 7.55 8.08 165,142
06/11/2019 7.49 7.76 7.36 7.51 101,240
06/10/2019 7.72 7.8 7.21 7.42 143,083
06/07/2019 7.11 7.7312 7.09 7.69 86,891
06/06/2019 6.38 7.21 6.26 7.05 91,364
06/05/2019 6.55 6.76 6.14 6.38 88,481
06/04/2019 6.43 6.65 6.43 6.51 72,604
06/03/2019 6.45 6.53 6.28 6.4 87,460
05/31/2019 6.7 6.77 6.44 6.46 45,644
05/30/2019 6.8 6.95 6.7 6.76 51,841
05/29/2019 7.04 7.13 6.78 6.83 58,918
05/28/2019 7.29 7.29 6.97 7.06 109,306
05/24/2019 7.1 7.37 7.1 7.24 22,929
05/23/2019 7.38 7.53 7.29 7.47 77,599
05/22/2019 7.78 7.78 7.43 7.47 37,260
05/21/2019 7.6 7.79 7.51 7.74 40,594
05/20/2019 7.49 7.72 7.3 7.6 47,029
05/17/2019 7.43 7.59 7.32 7.49 49,589
05/16/2019 7.26 7.57 7.26 7.45 47,089
05/15/2019 7.33 7.57 7.26 7.31 54,406
05/14/2019 7.35 7.82 7.28 7.33 136,876
05/13/2019 7.3 7.4 7.09 7.34 73,195
05/10/2019 7.3 7.45 7.26 7.42 76,381
05/09/2019 7.28 7.36 6.99 7.31 45,332
05/08/2019 7.2 7.4 7.1 7.29 44,911
05/07/2019 7.3 7.49 7.18 7.21 52,247
05/06/2019 7.25 7.43 7.15 7.37 49,759
05/03/2019 7.24 7.48 7.21 7.29 68,450
05/02/2019 7.26 7.33 7.075 7.21 33,587
05/01/2019 7.2 7.33 7.065 7.27 37,761
04/30/2019 6.87 7.15 6.87 7.12 95,613
04/29/2019 6.72 6.94 6.71 6.92 68,050
04/26/2019 6.52 6.69 6.48 6.64 57,391
04/25/2019 6.63 6.65 6.29 6.49 63,167
04/24/2019 6.64 6.69 6.5 6.51 88,504
04/23/2019 6.59 6.79 6.422 6.69 37,485
04/22/2019 6.56 6.715 6.47 6.63 43,907
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





Research Brokers before you trade

Want to trade FX?



Smart Portfolio