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

IDT Corp (NY: IDT )

38.13 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 3, 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 (%)
Oct 31, 2012 7.317 7.360 7.087 7.281 166,899 -0.04(-0.49%)
Oct 26, 2012 7.612 7.317 7.317 7.317 151,636 -0.29(-3.88%)
Oct 25, 2012 7.641 7.713 7.511 7.612 78,311 +0.03(+0.38%)
Oct 24, 2012 7.274 7.641 7.231 7.583 122,019 +0.38(+5.29%)
Oct 23, 2012 7.209 7.332 7.130 7.202 89,393 -0.11(-1.48%)
Oct 19, 2012 7.332 7.382 7.283 7.310 58,703 -0.07(-0.97%)
Oct 18, 2012 7.547 7.591 7.375 7.382 132,316 -0.19(-2.47%)
Oct 17, 2012 7.684 7.684 7.490 7.569 43,588 -0.08(-1.03%)
Oct 16, 2012 7.814 7.828 7.562 7.648 41,281 -0.11(-1.39%)
Oct 15, 2012 7.684 7.785 7.619 7.756 60,525 +0.12(+1.51%)
Oct 12, 2012 7.871 7.871 7.562 7.641 42,131 -0.22(-2.75%)
Oct 11, 2012 7.828 7.914 7.799 7.857 64,107 +0.08(+1.02%)
Oct 10, 2012 7.598 7.821 7.569 7.778 50,961 +0.22(+2.85%)
Oct 09, 2012 7.627 7.684 7.540 7.562 45,789 -0.04(-0.47%)
Oct 08, 2012 7.706 7.742 7.547 7.598 77,530 -0.14(-1.77%)
Oct 05, 2012 7.785 7.914 7.677 7.734 93,331 -0.04(-0.46%)
Oct 04, 2012 7.749 7.835 7.706 7.770 102,376 -0.06(-0.74%)
Oct 03, 2012 7.655 7.842 7.612 7.828 106,384 +0.22(+2.84%)
Oct 02, 2012 7.540 7.670 7.504 7.612 89,964 +0.12(+1.54%)
Oct 01, 2012 7.483 7.562 7.346 7.497 155,785 +0.11(+1.46%)
Sep 28, 2012 7.274 7.641 7.216 7.389 137,239 -0.19(-2.56%)
Sep 27, 2012 7.612 7.662 7.447 7.583 105,342 -0.01(-0.19%)
Sep 26, 2012 7.583 7.655 7.527 7.598 54,731 +0.06(+0.76%)
Sep 25, 2012 7.598 7.627 7.533 7.540 102,010 -0.02(-0.29%)
Sep 24, 2012 7.591 7.677 7.519 7.562 50,301 -0.04(-0.57%)
Sep 21, 2012 7.598 7.619 7.519 7.605 118,870 +0.09(+1.15%)
Sep 20, 2012 7.475 7.555 7.475 7.519 22,926 -0.01(-0.19%)
Sep 19, 2012 7.526 7.612 7.519 7.533 58,615 -0.01(-0.10%)
Sep 18, 2012 7.511 7.583 7.461 7.540 79,532 -0.01(-0.10%)
Sep 17, 2012 7.468 7.547 7.447 7.547 114,824 +0.02(+0.29%)
Sep 14, 2012 7.454 7.547 7.389 7.526 66,232 +0.10(+1.36%)
Sep 13, 2012 7.339 7.547 7.316 7.425 62,620 +0.08(+1.08%)
Sep 12, 2012 7.418 7.418 7.303 7.346 48,825 -0.08(-1.07%)
Sep 11, 2012 7.411 7.453 7.303 7.425 39,881 +0.00(+0.00%)
Sep 10, 2012 7.288 7.540 7.288 7.425 78,809 +0.14(+1.88%)
Sep 07, 2012 7.411 7.454 7.288 7.288 54,746 -0.09(-1.27%)
Sep 06, 2012 7.288 7.526 7.267 7.382 147,590 +0.12(+1.58%)
Sep 05, 2012 7.216 7.323 7.173 7.267 90,741 +0.03(+0.40%)
Sep 04, 2012 7.195 7.274 7.166 7.238 77,913 +0.01(+0.10%)
Aug 31, 2012 7.346 7.346 7.195 7.231 106,472 -0.08(-1.08%)
Aug 30, 2012 7.281 7.425 7.195 7.310 113,695 -0.01(-0.10%)
Aug 29, 2012 7.252 7.345 7.188 7.317 25,853 +0.05(+0.69%)
Aug 27, 2012 7.224 7.324 7.133 7.267 159,938 +0.06(+0.80%)
Aug 24, 2012 7.137 7.296 7.123 7.209 85,469 +0.04(+0.60%)
Aug 23, 2012 7.238 7.260 7.137 7.166 79,516 -0.09(-1.29%)
Aug 22, 2012 7.144 7.360 7.123 7.260 131,500 +0.07(+1.00%)
Aug 21, 2012 7.245 7.382 7.173 7.188 99,853 -0.01(-0.20%)
Aug 20, 2012 7.224 7.382 7.159 7.202 148,897 -0.06(-0.89%)
Aug 17, 2012 7.216 7.288 7.144 7.267 84,556 +0.03(+0.40%)
Aug 16, 2012 7.188 7.274 7.089 7.238 45,309 +0.06(+0.80%)
Aug 15, 2012 7.173 7.216 7.080 7.180 27,343 -0.03(-0.40%)
Aug 14, 2012 7.238 7.260 7.173 7.209 24,304 +0.00(+0.00%)
Aug 13, 2012 7.159 7.209 7.159 7.209 70,313 +0.04(+0.50%)
Aug 10, 2012 7.310 7.310 7.073 7.173 57,740 -0.15(-2.06%)
Aug 09, 2012 7.324 7.382 7.202 7.324 47,684 +0.01(+0.20%)
Aug 08, 2012 7.288 7.425 7.288 7.310 46,249 -0.04(-0.49%)
Aug 07, 2012 7.483 7.504 7.310 7.346 80,633 -0.07(-0.97%)
Aug 06, 2012 7.245 7.497 7.245 7.418 147,634 +0.21(+2.89%)
Aug 03, 2012 7.058 7.353 7.058 7.209 57,601 +0.28(+4.05%)
Aug 02, 2012 7.022 7.159 6.914 6.929 71,844 -0.14(-1.93%)
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.