Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

IDT Corp (NY: IDT )

38.27 +0.47 (+1.24%)
Official Closing Price Updated: 7:00 PM EDT, May 9, 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 (%)
May 31, 2013 12.67 12.79 12.47 12.51 333,363 -0.27(-2.14%)
May 30, 2013 13.08 13.32 12.66 12.79 233,626 -0.27(-2.04%)
May 29, 2013 12.63 13.13 12.63 13.05 224,524 +0.31(+2.43%)
May 28, 2013 13.09 13.17 12.60 12.74 230,570 -0.19(-1.45%)
May 24, 2013 13.09 13.14 12.81 12.93 126,178 -0.17(-1.26%)
May 23, 2013 12.79 13.25 12.59 13.09 170,560 +0.27(+2.13%)
May 22, 2013 12.52 13.44 12.45 12.82 244,827 +0.35(+2.83%)
May 21, 2013 12.45 12.53 12.32 12.47 89,710 +0.04(+0.29%)
May 20, 2013 12.52 12.58 12.37 12.43 152,901 -0.08(-0.63%)
May 17, 2013 12.30 12.58 12.30 12.51 283,162 +0.22(+1.82%)
May 16, 2013 12.41 12.48 12.19 12.29 155,181 -0.14(-1.10%)
May 15, 2013 12.12 12.59 12.09 12.43 284,299 +0.91(+7.87%)
May 13, 2013 11.47 11.69 11.39 11.52 235,999 +0.05(+0.44%)
May 10, 2013 11.37 11.80 11.29 11.47 175,705 +0.13(+1.14%)
May 09, 2013 11.32 11.44 10.96 11.34 220,216 +0.02(+0.19%)
May 08, 2013 11.10 11.47 11.06 11.32 198,226 +0.27(+2.48%)
May 07, 2013 10.25 11.21 10.25 11.04 380,415 +0.98(+9.72%)
May 06, 2013 10.25 10.27 9.907 10.07 188,853 -0.21(-2.03%)
May 03, 2013 10.13 10.32 10.06 10.27 103,637 +0.22(+2.15%)
May 02, 2013 9.986 10.20 9.907 10.06 153,467 +0.09(+0.87%)
May 01, 2013 10.64 10.64 9.950 9.972 233,269 -0.67(-6.29%)
Apr 30, 2013 10.61 10.75 10.46 10.64 149,553 +0.02(+0.20%)
Apr 29, 2013 10.43 10.67 10.43 10.62 85,582 +0.27(+2.57%)
Apr 26, 2013 10.55 10.55 10.33 10.35 72,706 -0.19(-1.84%)
Apr 25, 2013 10.42 10.71 10.30 10.55 117,969 +0.18(+1.74%)
Apr 24, 2013 10.36 10.48 10.18 10.37 103,334 -0.03(-0.28%)
Apr 23, 2013 10.12 10.45 10.08 10.40 197,554 +0.30(+2.99%)
Apr 22, 2013 9.907 10.15 9.670 10.09 295,671 +0.25(+2.56%)
Apr 19, 2013 9.727 9.853 9.691 9.843 115,850 +0.10(+1.03%)
Apr 18, 2013 9.713 9.828 9.677 9.742 181,440 +0.01(+0.15%)
Apr 17, 2013 9.727 9.893 9.612 9.727 115,442 -0.04(-0.44%)
Apr 16, 2013 9.871 9.929 9.677 9.771 166,753 +0.01(+0.15%)
Apr 15, 2013 10.10 10.14 9.692 9.756 285,925 -0.42(-4.10%)
Apr 12, 2013 9.756 10.20 9.756 10.17 208,445 +0.37(+3.82%)
Apr 11, 2013 9.440 9.814 9.425 9.799 107,535 +0.32(+3.42%)
Apr 10, 2013 9.627 9.627 9.238 9.476 304,654 -0.17(-1.72%)
Apr 09, 2013 9.576 10.18 9.555 9.641 306,679 +0.09(+0.98%)
Apr 08, 2013 9.389 9.655 9.217 9.548 283,627 +0.22(+2.39%)
Apr 05, 2013 8.770 9.405 8.706 9.324 288,363 +0.45(+5.02%)
Apr 04, 2013 8.526 8.911 8.490 8.878 236,461 +0.35(+4.05%)
Apr 03, 2013 8.418 8.569 8.318 8.533 176,639 +0.10(+1.19%)
Apr 02, 2013 8.562 8.663 8.389 8.432 179,608 -0.12(-1.35%)
Apr 01, 2013 8.670 8.670 8.476 8.547 134,849 -0.13(-1.49%)
Mar 28, 2013 8.547 8.727 8.317 8.677 123,177 +0.16(+1.86%)
Mar 27, 2013 8.627 8.627 8.382 8.519 61,768 -0.13(-1.50%)
Mar 26, 2013 8.648 8.760 8.634 8.648 173,890 +0.05(+0.59%)
Mar 25, 2013 8.346 8.655 8.346 8.598 120,643 +0.24(+2.93%)
Mar 22, 2013 8.389 8.389 8.252 8.353 81,706 +0.01(+0.17%)
Mar 21, 2013 8.159 8.555 8.073 8.339 137,820 +0.12(+1.49%)
Mar 20, 2013 8.375 8.432 8.145 8.216 61,658 -0.12(-1.47%)
Mar 19, 2013 8.166 8.353 8.166 8.339 167,951 +0.19(+2.39%)
Mar 18, 2013 7.799 8.181 7.770 8.145 128,186 +0.24(+3.10%)
Mar 15, 2013 7.763 7.914 7.742 7.900 197,225 +0.06(+0.83%)
Mar 14, 2013 7.662 7.835 7.583 7.835 114,041 +0.19(+2.54%)
Mar 13, 2013 7.504 7.698 7.421 7.641 46,240 +0.12(+1.53%)
Mar 12, 2013 7.497 7.655 7.483 7.526 78,684 -0.02(-0.29%)
Mar 11, 2013 7.648 7.713 7.332 7.547 97,482 -0.14(-1.87%)
Mar 08, 2013 7.878 7.907 7.353 7.691 138,196 -0.14(-1.75%)
Mar 07, 2013 7.310 7.921 7.282 7.828 133,168 +0.50(+6.77%)
Mar 06, 2013 7.267 7.353 7.238 7.332 52,548 +0.05(+0.69%)
Mar 05, 2013 7.339 7.339 7.202 7.281 66,008 -0.04(-0.49%)
Mar 04, 2013 7.288 7.353 7.058 7.317 69,709 -0.01(-0.10%)
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.