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

IDT Corp (NY: IDT )

37.14 +0.60 (+1.64%)
Streaming Delayed Price Updated: 2:45 PM EDT, May 2, 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 28, 2013 7.310 7.432 7.245 7.274 63,070 -0.07(-0.98%)
Feb 27, 2013 7.324 7.439 7.317 7.346 55,988 +0.04(+0.49%)
Feb 26, 2013 7.339 7.432 7.224 7.310 58,594 -0.44(-5.66%)
Feb 22, 2013 7.691 7.763 7.645 7.749 55,224 +0.09(+1.13%)
Feb 21, 2013 7.698 7.806 7.612 7.662 56,403 -0.04(-0.56%)
Feb 20, 2013 7.914 7.929 7.691 7.706 110,398 -0.18(-2.28%)
Feb 19, 2013 7.727 7.914 7.727 7.886 307,071 +0.19(+2.53%)
Feb 15, 2013 7.583 7.706 7.583 7.691 75,515 +0.14(+1.91%)
Feb 14, 2013 7.547 7.555 7.504 7.547 60,595 +0.03(+0.38%)
Feb 13, 2013 7.555 7.555 7.454 7.519 64,691 -0.01(-0.19%)
Feb 12, 2013 7.497 7.547 7.404 7.533 59,292 +0.05(+0.67%)
Feb 11, 2013 7.403 7.504 7.360 7.483 45,874 +0.07(+0.97%)
Feb 08, 2013 7.439 7.525 7.411 7.411 37,823 -0.01(-0.10%)
Feb 07, 2013 7.511 7.555 7.396 7.418 28,487 -0.14(-1.81%)
Feb 06, 2013 7.483 7.591 7.439 7.555 46,944 +0.14(+1.94%)
Feb 04, 2013 7.396 7.447 7.310 7.411 77,416 -0.03(-0.39%)
Feb 01, 2013 7.375 7.490 7.339 7.439 84,437 +0.09(+1.17%)
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%)
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.