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

IDT Corp (NY: IDT )

37.80 -1.12 (-2.88%)
Official Closing Price Updated: 7:00 PM EDT, May 8, 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 (%)
Jan 31, 2012 6.540 6.655 6.317 6.331 235,423 -0.17(-2.65%)
Jan 30, 2012 6.554 6.648 6.475 6.504 93,738 -0.09(-1.42%)
Jan 27, 2012 6.713 6.821 6.569 6.598 114,986 -0.15(-2.24%)
Jan 26, 2012 6.742 6.763 6.598 6.749 117,663 +0.04(+0.54%)
Jan 25, 2012 6.713 6.828 6.562 6.713 87,675 -0.04(-0.64%)
Jan 24, 2012 6.756 6.828 6.634 6.756 86,488 -0.04(-0.53%)
Jan 23, 2012 6.957 6.986 6.770 6.792 103,295 -0.19(-2.68%)
Jan 20, 2012 6.885 7.008 6.864 6.979 166,714 +0.04(+0.62%)
Jan 19, 2012 7.058 7.116 6.907 6.936 128,132 -0.12(-1.63%)
Jan 18, 2012 6.900 7.051 6.742 7.051 164,084 +0.14(+2.08%)
Jan 17, 2012 6.921 6.921 6.720 6.907 281,505 +0.09(+1.27%)
Jan 13, 2012 6.742 6.900 6.692 6.821 156,491 -0.02(-0.32%)
Jan 12, 2012 6.835 6.857 6.662 6.842 187,049 +0.04(+0.53%)
Jan 11, 2012 6.857 6.950 6.766 6.806 221,652 -0.04(-0.53%)
Jan 10, 2012 6.763 7.051 6.756 6.842 503,940 +0.16(+2.37%)
Jan 09, 2012 6.439 6.693 6.389 6.684 257,635 +0.25(+3.92%)
Jan 06, 2012 6.490 6.525 6.368 6.432 155,789 -0.05(-0.78%)
Jan 05, 2012 6.425 6.526 6.303 6.483 342,696 +0.00(+0.00%)
Jan 04, 2012 6.821 6.849 6.475 6.483 182,235 -0.27(-3.94%)
Dec 30, 2011 6.475 6.785 6.475 6.749 265,431 +0.27(+4.22%)
Dec 29, 2011 6.375 6.576 6.367 6.475 170,945 +0.10(+1.58%)
Dec 28, 2011 6.720 6.727 6.346 6.375 220,390 -0.33(-4.94%)
Dec 27, 2011 6.727 6.783 6.626 6.706 152,587 +0.00(+0.00%)
Dec 23, 2011 6.698 6.727 6.475 6.706 282,913 -0.11(-1.58%)
Dec 21, 2011 6.698 6.900 6.547 6.813 312,730 +0.03(+0.42%)
Dec 20, 2011 7.015 7.037 6.713 6.785 315,852 -0.06(-0.84%)
Dec 19, 2011 7.029 7.058 6.835 6.842 238,687 -0.17(-2.36%)
Dec 16, 2011 6.914 7.087 6.698 7.008 489,881 +0.10(+1.46%)
Dec 15, 2011 7.037 7.296 6.871 6.907 507,787 -0.01(-0.10%)
Dec 14, 2011 7.698 7.698 6.698 6.914 698,109 -0.78(-10.19%)
Dec 13, 2011 8.950 9.173 7.662 7.698 849,229 -1.77(-18.69%)
Dec 12, 2011 9.224 9.526 9.209 9.468 131,031 +0.09(+0.92%)
Dec 09, 2011 9.123 9.461 9.094 9.382 203,428 +0.30(+3.33%)
Dec 08, 2011 9.512 9.533 9.065 9.080 185,689 -0.52(-5.40%)
Dec 07, 2011 9.655 9.727 9.317 9.598 123,672 -0.11(-1.11%)
Dec 06, 2011 9.641 9.799 9.526 9.706 215,616 +0.04(+0.37%)
Dec 05, 2011 9.814 9.814 9.526 9.670 248,125 +0.06(+0.60%)
Dec 02, 2011 9.483 9.691 9.339 9.612 303,435 +0.34(+3.65%)
Dec 01, 2011 9.289 9.461 9.159 9.274 325,409 -0.08(-0.85%)
Nov 30, 2011 8.878 9.368 8.655 9.353 465,942 +0.91(+10.83%)
Nov 29, 2011 8.440 8.490 8.116 8.440 343,821 +0.02(+0.26%)
Nov 28, 2011 8.562 8.655 8.109 8.418 302,332 +0.18(+2.18%)
Nov 25, 2011 8.317 8.411 8.173 8.238 88,175 -0.18(-2.14%)
Nov 23, 2011 8.735 8.735 8.303 8.418 187,607 -0.42(-4.80%)
Nov 22, 2011 9.109 9.224 8.806 8.842 220,749 -0.27(-3.00%)
Nov 21, 2011 9.173 9.296 9.010 9.116 230,153 -0.17(-1.78%)
Nov 18, 2011 9.209 9.468 9.209 9.281 139,229 +0.06(+0.70%)
Nov 17, 2011 9.360 9.512 9.073 9.217 174,060 -0.19(-1.99%)
Nov 16, 2011 9.202 9.612 9.044 9.404 278,196 +0.09(+0.93%)
Nov 15, 2011 9.440 9.529 9.051 9.317 293,494 -0.23(-2.41%)
Nov 14, 2011 9.893 9.914 9.512 9.548 555,094 -0.40(-4.05%)
Nov 11, 2011 9.994 10.05 9.857 9.950 169,724 +0.14(+1.39%)
Nov 10, 2011 10.14 10.14 9.749 9.814 185,033 -0.09(-0.87%)
Nov 09, 2011 9.893 10.20 9.843 9.900 241,914 -0.28(-2.76%)
Nov 08, 2011 9.713 10.22 9.591 10.18 408,856 +0.63(+6.63%)
Nov 07, 2011 9.526 9.697 9.353 9.548 270,372 -0.03(-0.30%)
Nov 04, 2011 9.727 9.773 9.354 9.576 314,498 -0.27(-2.78%)
Nov 03, 2011 9.835 10.04 9.634 9.850 591,220 +0.23(+2.39%)
Nov 02, 2011 8.770 9.627 8.770 9.619 547,185 +0.99(+11.42%)
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.