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

IDT Corp (NY: IDT )

37.48 -0.26 (-0.68%)
Streaming Delayed Price Updated: 10:03 AM EDT, Jun 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 (%)
Oct 31, 2012 7.307 7.351 7.078 7.272 167,120 -0.04(-0.49%)
Oct 26, 2012 7.602 7.307 7.307 7.307 151,837 -0.29(-3.88%)
Oct 25, 2012 7.631 7.703 7.501 7.602 78,415 +0.03(+0.38%)
Oct 24, 2012 7.264 7.631 7.221 7.573 122,181 +0.38(+5.29%)
Oct 23, 2012 7.200 7.322 7.121 7.192 89,511 -0.11(-1.48%)
Oct 19, 2012 7.322 7.372 7.273 7.300 58,781 -0.07(-0.97%)
Oct 18, 2012 7.537 7.580 7.365 7.372 132,491 -0.19(-2.47%)
Oct 17, 2012 7.674 7.674 7.480 7.559 43,646 -0.08(-1.03%)
Oct 16, 2012 7.803 7.818 7.552 7.638 41,335 -0.11(-1.39%)
Oct 15, 2012 7.674 7.774 7.609 7.746 60,605 +0.11(+1.51%)
Oct 12, 2012 7.861 7.861 7.552 7.631 42,187 -0.22(-2.75%)
Oct 11, 2012 7.818 7.904 7.789 7.846 64,192 +0.08(+1.02%)
Oct 10, 2012 7.588 7.810 7.559 7.767 51,029 +0.22(+2.85%)
Oct 09, 2012 7.616 7.674 7.530 7.552 45,850 -0.04(-0.47%)
Oct 08, 2012 7.695 7.731 7.537 7.588 77,633 -0.14(-1.77%)
Oct 05, 2012 7.774 7.904 7.667 7.724 93,454 -0.04(-0.46%)
Oct 04, 2012 7.739 7.825 7.695 7.760 102,512 -0.06(-0.74%)
Oct 03, 2012 7.645 7.832 7.602 7.818 106,525 +0.22(+2.84%)
Oct 02, 2012 7.530 7.660 7.494 7.602 90,083 +0.11(+1.54%)
Oct 01, 2012 7.473 7.552 7.336 7.487 155,992 +0.11(+1.46%)
Sep 28, 2012 7.264 7.631 7.207 7.379 137,420 -0.19(-2.56%)
Sep 27, 2012 7.602 7.652 7.437 7.573 105,482 -0.01(-0.19%)
Sep 26, 2012 7.573 7.645 7.517 7.588 54,803 +0.06(+0.76%)
Sep 25, 2012 7.588 7.616 7.523 7.530 102,146 -0.02(-0.29%)
Sep 24, 2012 7.580 7.667 7.509 7.552 50,368 -0.04(-0.57%)
Sep 21, 2012 7.588 7.609 7.509 7.595 119,027 +0.09(+1.15%)
Sep 20, 2012 7.466 7.545 7.466 7.509 22,956 -0.01(-0.19%)
Sep 19, 2012 7.516 7.602 7.509 7.523 58,693 -0.01(-0.10%)
Sep 18, 2012 7.501 7.573 7.451 7.530 79,637 -0.01(-0.10%)
Sep 17, 2012 7.458 7.537 7.437 7.537 114,976 +0.02(+0.29%)
Sep 14, 2012 7.444 7.537 7.379 7.516 66,320 +0.10(+1.36%)
Sep 13, 2012 7.329 7.537 7.307 7.415 62,703 +0.08(+1.08%)
Sep 12, 2012 7.408 7.408 7.293 7.336 48,890 -0.08(-1.07%)
Sep 11, 2012 7.401 7.443 7.293 7.415 39,934 +0.00(+0.00%)
Sep 10, 2012 7.279 7.530 7.279 7.415 78,913 +0.14(+1.88%)
Sep 07, 2012 7.401 7.444 7.279 7.279 54,818 -0.09(-1.27%)
Sep 06, 2012 7.279 7.516 7.257 7.372 147,786 +0.11(+1.58%)
Sep 05, 2012 7.207 7.313 7.164 7.257 90,861 +0.03(+0.40%)
Sep 04, 2012 7.185 7.264 7.157 7.228 78,016 +0.01(+0.10%)
Aug 31, 2012 7.336 7.336 7.185 7.221 106,613 -0.08(-1.08%)
Aug 30, 2012 7.272 7.415 7.185 7.300 113,846 -0.01(-0.10%)
Aug 29, 2012 7.243 7.336 7.178 7.307 25,887 +0.05(+0.69%)
Aug 27, 2012 7.214 7.315 7.124 7.257 160,150 +0.06(+0.80%)
Aug 24, 2012 7.128 7.286 7.113 7.200 85,583 +0.04(+0.60%)
Aug 23, 2012 7.228 7.250 7.128 7.157 79,622 -0.09(-1.29%)
Aug 22, 2012 7.135 7.351 7.113 7.250 131,674 +0.07(+1.00%)
Aug 21, 2012 7.236 7.372 7.164 7.178 99,986 -0.01(-0.20%)
Aug 20, 2012 7.214 7.372 7.149 7.192 149,094 -0.06(-0.89%)
Aug 17, 2012 7.207 7.279 7.135 7.257 84,668 +0.03(+0.40%)
Aug 16, 2012 7.178 7.264 7.079 7.228 45,369 +0.06(+0.80%)
Aug 15, 2012 7.164 7.207 7.070 7.171 27,379 -0.03(-0.40%)
Aug 14, 2012 7.228 7.250 7.164 7.200 24,337 +0.00(+0.00%)
Aug 13, 2012 7.149 7.200 7.149 7.200 70,406 +0.04(+0.50%)
Aug 10, 2012 7.300 7.300 7.063 7.164 57,816 -0.15(-2.06%)
Aug 09, 2012 7.315 7.372 7.192 7.315 47,747 +0.01(+0.20%)
Aug 08, 2012 7.279 7.415 7.279 7.300 46,311 -0.04(-0.49%)
Aug 07, 2012 7.473 7.494 7.300 7.336 80,739 -0.07(-0.97%)
Aug 06, 2012 7.236 7.487 7.236 7.408 147,829 +0.21(+2.89%)
Aug 03, 2012 7.049 7.343 7.049 7.200 57,677 +0.28(+4.05%)
Aug 02, 2012 7.013 7.149 6.905 6.919 71,939 -0.14(-1.93%)
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.