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

IDT Corp (NY: IDT )

37.61 -0.19 (-0.50%)
Streaming Delayed Price Updated: 2:05 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 (%)
Nov 30, 2012 6.648 6.648 6.461 6.598 106,523 -0.02(-0.33%)
Nov 29, 2012 6.569 6.634 6.526 6.619 44,564 +0.09(+1.32%)
Nov 28, 2012 6.468 6.540 6.375 6.533 117,187 +0.06(+0.89%)
Nov 27, 2012 6.554 6.554 6.411 6.475 165,762 -0.04(-0.55%)
Nov 26, 2012 6.511 6.562 6.382 6.511 64,028 +0.01(+0.22%)
Nov 23, 2012 6.490 6.571 6.454 6.497 21,807 +0.04(+0.56%)
Nov 21, 2012 6.562 6.590 6.439 6.461 87,221 -0.06(-0.88%)
Nov 20, 2012 6.634 6.691 6.475 6.519 145,001 -0.12(-1.74%)
Nov 19, 2012 6.641 6.677 6.569 6.634 73,950 +0.06(+0.99%)
Nov 16, 2012 6.454 6.626 6.303 6.569 149,552 +0.07(+1.11%)
Nov 15, 2012 6.562 6.598 6.418 6.497 116,275 -0.09(-1.42%)
Nov 14, 2012 6.598 6.778 6.461 6.590 146,050 -0.01(-0.22%)
Nov 13, 2012 6.763 6.799 6.569 6.605 77,911 -0.16(-2.34%)
Nov 12, 2012 6.713 6.878 6.713 6.763 38,281 +0.06(+0.86%)
Nov 09, 2012 6.655 6.756 6.598 6.706 40,113 +0.04(+0.65%)
Nov 08, 2012 6.691 6.749 6.461 6.662 90,798 -0.02(-0.32%)
Nov 07, 2012 6.929 6.993 6.684 6.684 85,636 -0.34(-4.82%)
Nov 06, 2012 7.044 7.080 6.864 7.022 102,350 +0.16(+2.31%)
Nov 05, 2012 6.914 6.957 6.755 6.864 138,799 -0.05(-0.73%)
Nov 02, 2012 7.116 7.116 6.893 6.914 117,645 -0.19(-2.73%)
Nov 01, 2012 6.849 7.116 6.691 7.108 213,713 -0.17(-2.37%)
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%)
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.