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

IDT Corp (NY: IDT )

36.97 +0.09 (+0.24%)
Official Closing Price Updated: 7:00 PM EDT, Apr 23, 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 (%)
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%)
Mar 01, 2013 7.252 7.360 7.094 7.324 79,603 +0.05(+0.69%)
Feb 28, 2013 7.310 7.432 7.245 7.274 63,070 -0.07(-0.98%)
Feb 27, 2013 7.324 7.439 7.317 7.346 55,988 +0.04(+0.49%)
Feb 26, 2013 7.339 7.432 7.224 7.310 58,594 -0.44(-5.66%)
Feb 22, 2013 7.691 7.763 7.645 7.749 55,224 +0.09(+1.13%)
Feb 21, 2013 7.698 7.806 7.612 7.662 56,403 -0.04(-0.56%)
Feb 20, 2013 7.914 7.929 7.691 7.706 110,398 -0.18(-2.28%)
Feb 19, 2013 7.727 7.914 7.727 7.886 307,071 +0.19(+2.53%)
Feb 15, 2013 7.583 7.706 7.583 7.691 75,515 +0.14(+1.91%)
Feb 14, 2013 7.547 7.555 7.504 7.547 60,595 +0.03(+0.38%)
Feb 13, 2013 7.555 7.555 7.454 7.519 64,691 -0.01(-0.19%)
Feb 12, 2013 7.497 7.547 7.404 7.533 59,292 +0.05(+0.67%)
Feb 11, 2013 7.403 7.504 7.360 7.483 45,874 +0.07(+0.97%)
Feb 08, 2013 7.439 7.525 7.411 7.411 37,823 -0.01(-0.10%)
Feb 07, 2013 7.511 7.555 7.396 7.418 28,487 -0.14(-1.81%)
Feb 06, 2013 7.483 7.591 7.439 7.555 46,944 +0.14(+1.94%)
Feb 04, 2013 7.396 7.447 7.310 7.411 77,416 -0.03(-0.39%)
Feb 01, 2013 7.375 7.490 7.339 7.439 84,437 +0.09(+1.17%)
Jan 31, 2013 7.180 7.367 7.062 7.353 97,160 +0.17(+2.30%)
Jan 30, 2013 7.296 7.296 7.130 7.188 76,910 -0.09(-1.19%)
Jan 29, 2013 7.202 7.332 7.173 7.274 57,509 +0.06(+0.80%)
Jan 28, 2013 7.029 7.231 6.979 7.216 148,912 +0.17(+2.35%)
Jan 25, 2013 7.202 7.202 7.022 7.051 85,678 -0.07(-1.01%)
Jan 24, 2013 7.159 7.231 7.123 7.123 67,909 -0.01(-0.10%)
Jan 23, 2013 7.317 7.324 7.108 7.130 95,083 -0.17(-2.27%)
Jan 22, 2013 7.324 7.389 7.260 7.296 100,142 -0.03(-0.39%)
Jan 18, 2013 7.303 7.339 7.303 7.324 76,952 +0.01(+0.20%)
Jan 17, 2013 7.418 7.483 7.303 7.310 78,498 -0.10(-1.36%)
Jan 16, 2013 7.439 7.490 7.367 7.411 45,436 -0.03(-0.39%)
Jan 15, 2013 7.533 7.605 7.296 7.439 112,607 -0.08(-1.05%)
Jan 14, 2013 7.231 7.583 7.195 7.519 108,864 +0.29(+4.08%)
Jan 11, 2013 7.166 7.252 7.103 7.224 36,611 +0.08(+1.11%)
Jan 10, 2013 7.108 7.180 7.058 7.144 79,725 +0.05(+0.71%)
Jan 09, 2013 7.101 7.180 7.044 7.094 59,929 +0.05(+0.71%)
Jan 08, 2013 6.979 7.051 6.950 7.044 108,718 +0.04(+0.62%)
Jan 07, 2013 6.885 7.050 6.885 7.001 99,864 +0.08(+1.14%)
Jan 04, 2013 6.893 7.051 6.871 6.921 132,866 +0.07(+1.05%)
Jan 03, 2013 6.842 6.929 6.778 6.849 114,487 +0.00(+0.00%)
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.