Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

IDT Corp (NY: IDT )

36.56 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 11, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 28, 2012 7.264 7.631 7.207 7.379 137,420 -0.19(-2.56%)
Sep 27, 2012 7.602 7.652 7.437 7.573 105,482 -0.01(-0.19%)
Sep 26, 2012 7.573 7.645 7.517 7.588 54,803 +0.06(+0.76%)
Sep 25, 2012 7.588 7.616 7.523 7.530 102,146 -0.02(-0.29%)
Sep 24, 2012 7.580 7.667 7.509 7.552 50,368 -0.04(-0.57%)
Sep 21, 2012 7.588 7.609 7.509 7.595 119,027 +0.09(+1.15%)
Sep 20, 2012 7.466 7.545 7.466 7.509 22,956 -0.01(-0.19%)
Sep 19, 2012 7.516 7.602 7.509 7.523 58,693 -0.01(-0.10%)
Sep 18, 2012 7.501 7.573 7.451 7.530 79,637 -0.01(-0.10%)
Sep 17, 2012 7.458 7.537 7.437 7.537 114,976 +0.02(+0.29%)
Sep 14, 2012 7.444 7.537 7.379 7.516 66,320 +0.10(+1.36%)
Sep 13, 2012 7.329 7.537 7.307 7.415 62,703 +0.08(+1.08%)
Sep 12, 2012 7.408 7.408 7.293 7.336 48,890 -0.08(-1.07%)
Sep 11, 2012 7.401 7.443 7.293 7.415 39,934 +0.00(+0.00%)
Sep 10, 2012 7.279 7.530 7.279 7.415 78,913 +0.14(+1.88%)
Sep 07, 2012 7.401 7.444 7.279 7.279 54,818 -0.09(-1.27%)
Sep 06, 2012 7.279 7.516 7.257 7.372 147,786 +0.11(+1.58%)
Sep 05, 2012 7.207 7.313 7.164 7.257 90,861 +0.03(+0.40%)
Sep 04, 2012 7.185 7.264 7.157 7.228 78,016 +0.01(+0.10%)
Aug 31, 2012 7.336 7.336 7.185 7.221 106,613 -0.08(-1.08%)
Aug 30, 2012 7.272 7.415 7.185 7.300 113,846 -0.01(-0.10%)
Aug 29, 2012 7.243 7.336 7.178 7.307 25,887 +0.05(+0.69%)
Aug 27, 2012 7.214 7.315 7.124 7.257 160,150 +0.06(+0.80%)
Aug 24, 2012 7.128 7.286 7.113 7.200 85,583 +0.04(+0.60%)
Aug 23, 2012 7.228 7.250 7.128 7.157 79,622 -0.09(-1.29%)
Aug 22, 2012 7.135 7.351 7.113 7.250 131,674 +0.07(+1.00%)
Aug 21, 2012 7.236 7.372 7.164 7.178 99,986 -0.01(-0.20%)
Aug 20, 2012 7.214 7.372 7.149 7.192 149,094 -0.06(-0.89%)
Aug 17, 2012 7.207 7.279 7.135 7.257 84,668 +0.03(+0.40%)
Aug 16, 2012 7.178 7.264 7.079 7.228 45,369 +0.06(+0.80%)
Aug 15, 2012 7.164 7.207 7.070 7.171 27,379 -0.03(-0.40%)
Aug 14, 2012 7.228 7.250 7.164 7.200 24,337 +0.00(+0.00%)
Aug 13, 2012 7.149 7.200 7.149 7.200 70,406 +0.04(+0.50%)
Aug 10, 2012 7.300 7.300 7.063 7.164 57,816 -0.15(-2.06%)
Aug 09, 2012 7.315 7.372 7.192 7.315 47,747 +0.01(+0.20%)
Aug 08, 2012 7.279 7.415 7.279 7.300 46,311 -0.04(-0.49%)
Aug 07, 2012 7.473 7.494 7.300 7.336 80,739 -0.07(-0.97%)
Aug 06, 2012 7.236 7.487 7.236 7.408 147,829 +0.21(+2.89%)
Aug 03, 2012 7.049 7.343 7.049 7.200 57,677 +0.28(+4.05%)
Aug 02, 2012 7.013 7.149 6.905 6.919 71,939 -0.14(-1.93%)
Aug 01, 2012 7.315 7.315 7.056 7.056 105,235 -0.22(-2.96%)
Jul 31, 2012 7.272 7.530 7.257 7.272 107,427 -0.01(-0.20%)
Jul 30, 2012 7.343 7.437 7.250 7.286 69,483 -0.06(-0.78%)
Jul 27, 2012 7.264 7.358 7.185 7.343 61,568 +0.14(+1.89%)
Jul 26, 2012 7.401 7.401 7.142 7.207 67,993 -0.10(-1.38%)
Jul 25, 2012 7.322 7.401 7.264 7.307 57,602 +0.03(+0.39%)
Jul 24, 2012 7.300 7.322 7.192 7.279 85,797 -0.01(-0.20%)
Jul 23, 2012 7.164 7.343 7.142 7.293 60,524 -0.04(-0.49%)
Jul 20, 2012 7.113 7.451 7.085 7.329 97,791 +0.12(+1.69%)
Jul 19, 2012 7.358 7.358 7.192 7.207 52,178 -0.11(-1.57%)
Jul 18, 2012 7.293 7.394 7.264 7.322 57,269 +0.01(+0.20%)
Jul 17, 2012 7.365 7.365 7.286 7.307 94,003 -0.01(-0.10%)
Jul 16, 2012 7.307 7.371 7.279 7.315 123,145 +0.01(+0.10%)
Jul 13, 2012 7.365 7.365 7.264 7.307 86,049 -0.10(-1.36%)
Jul 12, 2012 7.386 7.451 7.329 7.408 93,414 -0.04(-0.48%)
Jul 11, 2012 7.480 7.710 7.372 7.444 115,914 -0.01(-0.10%)
Jul 10, 2012 7.451 7.487 7.315 7.451 150,419 +0.06(+0.88%)
Jul 09, 2012 7.300 7.458 7.279 7.386 86,612 +0.04(+0.59%)
Jul 06, 2012 7.214 7.358 7.185 7.343 82,904 +0.04(+0.49%)
Jul 05, 2012 7.250 7.358 7.250 7.307 82,745 +0.03(+0.39%)
Jul 03, 2012 7.207 7.279 7.149 7.279 50,473 +0.06(+0.80%)
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.