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

IDT Corp (NY: IDT )

39.62 +1.01 (+2.62%)
Streaming Delayed Price Updated: 2:44 PM EDT, May 14, 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 (%)
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%)
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%)
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.