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

IDT Corp (NY: IDT )

38.92 +0.65 (+1.70%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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, 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%)
Nov 01, 2011 8.101 8.774 7.929 8.634 577,863 +0.36(+4.35%)
Oct 31, 2011 8.742 8.763 8.274 8.274 571,818 -6.73(-44.87%)
Oct 28, 2011 14.28 15.14 14.28 15.01 304,941 +0.29(+2.00%)
Oct 27, 2011 14.71 14.76 14.33 14.71 346,396 +0.63(+4.44%)
Oct 26, 2011 13.93 14.22 13.73 14.09 180,642 +0.42(+3.11%)
Oct 25, 2011 13.97 14.17 13.62 13.66 201,861 -0.44(-3.11%)
Oct 24, 2011 13.92 14.33 13.89 14.10 199,610 +0.18(+1.29%)
Oct 21, 2011 14.09 14.09 13.40 13.92 184,360 +0.14(+0.99%)
Oct 20, 2011 13.68 13.99 13.24 13.79 235,999 +0.14(+1.00%)
Oct 19, 2011 13.38 13.80 13.35 13.65 199,075 +0.22(+1.66%)
Oct 18, 2011 13.15 13.64 13.04 13.43 447,823 +0.33(+2.53%)
Oct 17, 2011 12.91 13.42 12.86 13.09 349,001 +0.12(+0.89%)
Oct 14, 2011 13.24 13.24 12.82 12.98 350,639 -0.01(-0.05%)
Oct 13, 2011 12.81 13.25 12.80 12.99 340,995 +0.11(+0.84%)
Oct 12, 2011 12.45 13.32 12.43 12.88 465,414 +0.63(+5.17%)
Oct 11, 2011 12.68 12.73 11.98 12.25 507,198 -0.60(-4.65%)
Oct 10, 2011 13.35 13.45 12.56 12.84 421,023 -0.20(-1.54%)
Oct 07, 2011 13.55 14.35 12.95 13.04 508,636 -2.37(-15.40%)
Oct 06, 2011 15.04 15.45 14.96 15.42 164,378 +0.82(+5.62%)
Oct 05, 2011 14.69 14.73 14.21 14.60 172,956 -0.07(-0.49%)
Oct 04, 2011 13.44 14.71 13.33 14.67 251,025 +1.09(+8.06%)
Oct 03, 2011 14.72 14.91 13.58 13.58 211,631 -1.10(-7.50%)
Sep 30, 2011 14.81 15.30 14.60 14.68 169,451 -0.47(-3.09%)
Sep 29, 2011 15.16 15.24 14.33 15.15 158,263 +0.74(+5.15%)
Sep 28, 2011 15.03 15.37 14.40 14.40 152,348 -0.60(-3.98%)
Sep 27, 2011 14.76 15.43 14.65 15.00 245,136 +0.68(+4.72%)
Sep 26, 2011 14.48 14.51 13.62 14.32 163,281 +0.06(+0.40%)
Sep 23, 2011 13.87 14.71 13.87 14.27 174,724 +0.38(+2.75%)
Sep 22, 2011 13.90 14.26 13.64 13.89 311,907 -0.62(-4.27%)
Sep 21, 2011 15.02 15.38 14.49 14.50 116,212 -0.47(-3.17%)
Sep 20, 2011 15.58 15.82 14.90 14.98 176,959 -0.57(-3.66%)
Sep 19, 2011 15.37 15.65 15.22 15.55 113,520 -0.19(-1.23%)
Sep 16, 2011 15.59 15.78 15.38 15.74 197,779 +0.30(+1.96%)
Sep 15, 2011 15.18 15.47 14.98 15.44 147,000 +0.48(+3.22%)
Sep 14, 2011 15.32 15.43 14.79 14.96 143,214 -0.13(-0.86%)
Sep 13, 2011 15.07 15.25 14.73 15.09 199,818 +0.16(+1.06%)
Sep 12, 2011 14.22 14.93 14.17 14.93 162,655 +0.45(+3.13%)
Sep 09, 2011 14.70 14.82 14.26 14.48 178,178 -0.40(-2.71%)
Sep 08, 2011 15.15 15.24 14.58 14.88 189,377 -0.37(-2.41%)
Sep 07, 2011 15.31 15.31 14.97 15.25 146,574 +0.27(+1.78%)
Sep 06, 2011 14.07 15.04 14.03 14.98 199,372 +0.33(+2.26%)
Sep 02, 2011 14.72 15.07 14.50 14.65 178,190 -0.58(-3.83%)
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.