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

IDT Corp (NY: IDT )

38.13 +0.49 (+1.30%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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, 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%)
Jan 02, 2013 6.921 6.965 6.770 6.849 162,658 -0.01(-0.21%)
Dec 31, 2012 6.727 6.907 6.691 6.864 185,500 +0.09(+1.38%)
Dec 28, 2012 6.706 6.821 6.706 6.770 41,838 +0.01(+0.21%)
Dec 27, 2012 6.806 6.849 6.612 6.756 96,805 -0.06(-0.95%)
Dec 26, 2012 6.907 6.929 6.757 6.821 65,533 -0.06(-0.84%)
Dec 24, 2012 6.878 6.979 6.821 6.878 42,718 -0.01(-0.21%)
Dec 21, 2012 6.900 6.957 6.749 6.893 236,998 -0.07(-1.03%)
Dec 20, 2012 6.972 7.029 6.921 6.965 55,342 +0.01(+0.21%)
Dec 19, 2012 7.037 7.144 6.885 6.950 159,823 -0.06(-0.92%)
Dec 18, 2012 7.001 7.051 6.857 7.015 84,057 +0.01(+0.10%)
Dec 17, 2012 6.936 7.065 6.885 7.008 130,489 +0.08(+1.14%)
Dec 14, 2012 6.770 6.993 6.691 6.929 92,344 +0.11(+1.58%)
Dec 13, 2012 6.734 6.878 6.713 6.821 49,659 +0.11(+1.61%)
Dec 12, 2012 6.749 6.965 6.684 6.713 75,188 -0.04(-0.64%)
Dec 11, 2012 6.986 6.986 6.691 6.756 102,637 -0.17(-2.39%)
Dec 10, 2012 7.087 7.108 6.734 6.921 133,678 +0.20(+3.00%)
Dec 07, 2012 6.713 6.770 6.605 6.720 40,890 +0.01(+0.21%)
Dec 06, 2012 6.727 6.827 6.627 6.706 51,514 -0.01(-0.11%)
Dec 05, 2012 6.677 6.742 6.626 6.713 53,035 +0.05(+0.76%)
Dec 04, 2012 6.648 6.706 6.533 6.662 57,338 +0.06(+0.98%)
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%)
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.