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

IDT Corp (NY: IDT )

36.51 -1.23 (-3.26%)
Official Closing Price Updated: 7:00 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 (%)
Jan 31, 2013 7.171 7.358 7.052 7.343 97,288 +0.17(+2.30%)
Jan 30, 2013 7.286 7.286 7.121 7.178 77,012 -0.09(-1.19%)
Jan 29, 2013 7.192 7.322 7.164 7.264 57,585 +0.06(+0.80%)
Jan 28, 2013 7.020 7.221 6.970 7.207 149,110 +0.17(+2.35%)
Jan 25, 2013 7.192 7.192 7.013 7.042 85,791 -0.07(-1.01%)
Jan 24, 2013 7.149 7.221 7.113 7.113 67,999 -0.01(-0.10%)
Jan 23, 2013 7.307 7.315 7.099 7.121 95,209 -0.17(-2.27%)
Jan 22, 2013 7.315 7.379 7.250 7.286 100,275 -0.03(-0.39%)
Jan 18, 2013 7.293 7.329 7.293 7.315 77,054 +0.01(+0.20%)
Jan 17, 2013 7.408 7.473 7.293 7.300 78,602 -0.10(-1.36%)
Jan 16, 2013 7.430 7.480 7.358 7.401 45,497 -0.03(-0.39%)
Jan 15, 2013 7.523 7.595 7.286 7.430 112,756 -0.08(-1.05%)
Jan 14, 2013 7.221 7.573 7.185 7.509 109,008 +0.29(+4.08%)
Jan 11, 2013 7.157 7.243 7.093 7.214 36,659 +0.08(+1.11%)
Jan 10, 2013 7.099 7.171 7.049 7.135 79,831 +0.05(+0.71%)
Jan 09, 2013 7.092 7.171 7.034 7.085 60,008 +0.05(+0.71%)
Jan 08, 2013 6.970 7.042 6.941 7.034 108,862 +0.04(+0.62%)
Jan 07, 2013 6.876 7.041 6.876 6.991 99,997 +0.08(+1.14%)
Jan 04, 2013 6.884 7.042 6.862 6.912 133,042 +0.07(+1.05%)
Jan 03, 2013 6.833 6.919 6.769 6.840 114,639 +0.00(+0.00%)
Jan 02, 2013 6.912 6.955 6.761 6.840 162,874 -0.01(-0.21%)
Dec 31, 2012 6.718 6.898 6.682 6.855 185,745 +0.09(+1.38%)
Dec 28, 2012 6.697 6.812 6.697 6.761 41,893 +0.01(+0.21%)
Dec 27, 2012 6.797 6.840 6.603 6.747 96,934 -0.06(-0.95%)
Dec 26, 2012 6.898 6.919 6.748 6.812 65,620 -0.06(-0.84%)
Dec 24, 2012 6.869 6.970 6.812 6.869 42,774 -0.01(-0.21%)
Dec 21, 2012 6.891 6.948 6.740 6.884 237,312 -0.07(-1.03%)
Dec 20, 2012 6.963 7.020 6.912 6.955 55,415 +0.01(+0.21%)
Dec 19, 2012 7.027 7.135 6.876 6.941 160,035 -0.06(-0.92%)
Dec 18, 2012 6.991 7.042 6.848 7.006 84,169 +0.01(+0.10%)
Dec 17, 2012 6.927 7.056 6.876 6.998 130,662 +0.08(+1.14%)
Dec 14, 2012 6.761 6.984 6.682 6.919 92,466 +0.11(+1.58%)
Dec 13, 2012 6.725 6.869 6.704 6.812 49,725 +0.11(+1.61%)
Dec 12, 2012 6.740 6.955 6.675 6.704 75,288 -0.04(-0.64%)
Dec 11, 2012 6.977 6.977 6.682 6.747 102,773 -0.17(-2.39%)
Dec 10, 2012 7.078 7.099 6.725 6.912 133,855 +0.20(+3.00%)
Dec 07, 2012 6.704 6.761 6.596 6.711 40,944 +0.01(+0.21%)
Dec 06, 2012 6.718 6.818 6.618 6.697 51,583 -0.01(-0.11%)
Dec 05, 2012 6.668 6.733 6.618 6.704 53,105 +0.05(+0.76%)
Dec 04, 2012 6.639 6.697 6.524 6.654 57,414 +0.06(+0.98%)
Nov 30, 2012 6.639 6.639 6.452 6.589 106,665 -0.02(-0.33%)
Nov 29, 2012 6.560 6.625 6.517 6.610 44,623 +0.09(+1.32%)
Nov 28, 2012 6.460 6.531 6.366 6.524 117,342 +0.06(+0.89%)
Nov 27, 2012 6.546 6.546 6.402 6.467 165,981 -0.04(-0.55%)
Nov 26, 2012 6.503 6.553 6.373 6.503 64,112 +0.01(+0.22%)
Nov 23, 2012 6.481 6.562 6.445 6.488 21,836 +0.04(+0.56%)
Nov 21, 2012 6.553 6.582 6.431 6.452 87,336 -0.06(-0.88%)
Nov 20, 2012 6.625 6.682 6.467 6.510 145,193 -0.11(-1.74%)
Nov 19, 2012 6.632 6.668 6.560 6.625 74,048 +0.06(+0.99%)
Nov 16, 2012 6.445 6.618 6.294 6.560 149,750 +0.07(+1.11%)
Nov 15, 2012 6.553 6.589 6.409 6.488 116,429 -0.09(-1.42%)
Nov 14, 2012 6.589 6.769 6.452 6.582 146,244 -0.01(-0.22%)
Nov 13, 2012 6.754 6.790 6.560 6.596 78,014 -0.16(-2.34%)
Nov 12, 2012 6.704 6.869 6.704 6.754 38,332 +0.06(+0.86%)
Nov 09, 2012 6.646 6.747 6.590 6.697 40,166 +0.04(+0.65%)
Nov 08, 2012 6.682 6.740 6.452 6.654 90,918 -0.02(-0.32%)
Nov 07, 2012 6.919 6.984 6.675 6.675 85,750 -0.34(-4.82%)
Nov 06, 2012 7.034 7.070 6.855 7.013 102,485 +0.16(+2.31%)
Nov 05, 2012 6.905 6.948 6.746 6.855 138,983 -0.05(-0.73%)
Nov 02, 2012 7.106 7.106 6.884 6.905 117,801 -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.