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

IDT Corp (NY: IDT )

36.73 -1.01 (-2.68%)
Streaming Delayed Price Updated: 1:25 PM 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 (%)
Feb 29, 2012 6.402 6.603 6.251 6.503 412,571 +0.13(+2.03%)
Feb 28, 2012 6.337 6.388 6.215 6.373 162,895 +0.06(+0.91%)
Feb 27, 2012 6.251 6.337 6.216 6.316 58,231 +0.01(+0.23%)
Feb 24, 2012 6.452 6.517 6.266 6.302 102,101 -0.13(-2.01%)
Feb 23, 2012 6.316 6.481 6.230 6.431 162,124 +0.11(+1.82%)
Feb 22, 2012 6.373 6.488 6.316 6.316 84,201 -0.09(-1.46%)
Feb 21, 2012 6.575 6.575 6.294 6.409 152,146 -0.25(-3.78%)
Feb 17, 2012 6.682 6.711 6.539 6.661 126,989 +0.01(+0.11%)
Feb 16, 2012 6.330 6.711 6.330 6.654 137,152 +0.31(+4.87%)
Feb 15, 2012 6.316 6.445 6.237 6.345 158,490 +0.01(+0.11%)
Feb 14, 2012 6.330 6.409 6.244 6.337 118,587 -0.01(-0.23%)
Feb 13, 2012 6.381 6.452 6.251 6.352 265,286 +0.07(+1.14%)
Feb 10, 2012 6.158 6.352 6.143 6.280 382,678 +0.03(+0.46%)
Feb 09, 2012 6.402 6.445 6.172 6.251 268,594 -0.11(-1.81%)
Feb 08, 2012 6.567 6.610 6.323 6.366 289,228 -0.20(-3.06%)
Feb 07, 2012 6.539 6.639 6.539 6.567 112,545 +0.01(+0.11%)
Feb 06, 2012 6.740 6.862 6.539 6.560 223,033 -0.20(-2.98%)
Feb 03, 2012 6.934 6.934 6.740 6.761 189,314 -0.05(-0.74%)
Feb 02, 2012 6.610 6.812 6.553 6.812 112,042 +0.19(+2.93%)
Feb 01, 2012 6.337 6.646 6.294 6.618 212,135 +0.29(+4.66%)
Jan 31, 2012 6.531 6.646 6.309 6.323 235,735 -0.17(-2.65%)
Jan 30, 2012 6.546 6.639 6.467 6.496 93,862 -0.09(-1.42%)
Jan 27, 2012 6.704 6.812 6.560 6.589 115,139 -0.15(-2.24%)
Jan 26, 2012 6.733 6.754 6.589 6.740 117,819 +0.04(+0.54%)
Jan 25, 2012 6.704 6.819 6.553 6.704 87,791 -0.04(-0.64%)
Jan 24, 2012 6.747 6.819 6.625 6.747 86,603 -0.04(-0.53%)
Jan 23, 2012 6.948 6.977 6.761 6.783 103,432 -0.19(-2.68%)
Jan 20, 2012 6.876 6.998 6.855 6.970 166,935 +0.04(+0.62%)
Jan 19, 2012 7.049 7.106 6.898 6.927 128,302 -0.11(-1.63%)
Jan 18, 2012 6.891 7.042 6.733 7.042 164,302 +0.14(+2.08%)
Jan 17, 2012 6.912 6.912 6.711 6.898 281,878 +0.09(+1.27%)
Jan 13, 2012 6.733 6.891 6.683 6.812 156,699 -0.02(-0.32%)
Jan 12, 2012 6.826 6.848 6.654 6.833 187,297 +0.04(+0.53%)
Jan 11, 2012 6.848 6.941 6.757 6.797 221,946 -0.04(-0.53%)
Jan 10, 2012 6.754 7.042 6.747 6.833 504,608 +0.16(+2.37%)
Jan 09, 2012 6.431 6.684 6.381 6.675 257,976 +0.25(+3.91%)
Jan 06, 2012 6.481 6.516 6.360 6.424 155,996 -0.05(-0.78%)
Jan 05, 2012 6.416 6.517 6.294 6.474 343,150 +0.00(+0.00%)
Jan 04, 2012 6.812 6.840 6.467 6.474 182,476 -0.27(-3.94%)
Dec 30, 2011 6.467 6.776 6.467 6.740 265,782 +0.27(+4.22%)
Dec 29, 2011 6.366 6.567 6.359 6.467 171,171 +0.10(+1.58%)
Dec 28, 2011 6.711 6.718 6.337 6.366 220,682 -0.33(-4.94%)
Dec 27, 2011 6.718 6.774 6.618 6.697 152,789 +0.00(+0.00%)
Dec 23, 2011 6.690 6.718 6.467 6.697 283,288 -0.11(-1.58%)
Dec 21, 2011 6.690 6.891 6.539 6.804 313,144 +0.03(+0.42%)
Dec 20, 2011 7.006 7.027 6.704 6.776 316,270 -0.06(-0.84%)
Dec 19, 2011 7.020 7.049 6.826 6.833 239,003 -0.17(-2.36%)
Dec 16, 2011 6.905 7.078 6.690 6.998 490,530 +0.10(+1.46%)
Dec 15, 2011 7.027 7.286 6.862 6.898 508,460 -0.01(-0.10%)
Dec 14, 2011 7.688 7.688 6.690 6.905 699,034 -0.78(-10.19%)
Dec 13, 2011 8.939 9.161 7.652 7.688 850,354 -1.77(-18.69%)
Dec 12, 2011 9.212 9.513 9.197 9.456 131,205 +0.09(+0.92%)
Dec 09, 2011 9.111 9.449 9.082 9.370 203,697 +0.30(+3.33%)
Dec 08, 2011 9.499 9.521 9.053 9.068 185,935 -0.52(-5.40%)
Dec 07, 2011 9.643 9.715 9.305 9.585 123,836 -0.11(-1.11%)
Dec 06, 2011 9.628 9.786 9.513 9.693 215,901 +0.04(+0.37%)
Dec 05, 2011 9.801 9.801 9.513 9.657 248,454 +0.06(+0.60%)
Dec 02, 2011 9.470 9.679 9.327 9.600 303,837 +0.34(+3.65%)
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.