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

IDT Corp (NY: IDT )

37.79 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 7, 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 (%)
Apr 30, 2013 10.59 10.73 10.45 10.63 149,751 +0.02(+0.20%)
Apr 29, 2013 10.41 10.66 10.41 10.61 85,695 +0.27(+2.57%)
Apr 26, 2013 10.54 10.53 10.32 10.34 72,802 -0.19(-1.84%)
Apr 25, 2013 10.40 10.69 10.29 10.53 118,125 +0.18(+1.73%)
Apr 24, 2013 10.35 10.46 10.17 10.35 103,471 -0.03(-0.28%)
Apr 23, 2013 10.11 10.43 10.07 10.38 197,816 +0.30(+2.99%)
Apr 22, 2013 9.894 10.14 9.657 10.08 296,062 +0.25(+2.56%)
Apr 19, 2013 9.715 9.840 9.679 9.829 116,003 +0.10(+1.03%)
Apr 18, 2013 9.700 9.815 9.664 9.729 181,680 +0.01(+0.15%)
Apr 17, 2013 9.715 9.880 9.600 9.715 115,595 -0.04(-0.44%)
Apr 16, 2013 9.858 9.916 9.664 9.758 166,974 +0.01(+0.15%)
Apr 15, 2013 10.09 10.13 9.679 9.743 286,304 -0.42(-4.10%)
Apr 12, 2013 9.743 10.19 9.743 10.16 208,722 +0.37(+3.82%)
Apr 11, 2013 9.427 9.801 9.413 9.786 107,678 +0.32(+3.42%)
Apr 10, 2013 9.614 9.614 9.226 9.463 305,057 -0.17(-1.72%)
Apr 09, 2013 9.564 10.17 9.542 9.628 307,085 +0.09(+0.98%)
Apr 08, 2013 9.377 9.643 9.204 9.535 284,003 +0.22(+2.39%)
Apr 05, 2013 8.759 9.393 8.695 9.312 288,745 +0.45(+5.02%)
Apr 04, 2013 8.515 8.899 8.479 8.867 236,775 +0.34(+4.05%)
Apr 03, 2013 8.407 8.558 8.307 8.522 176,873 +0.10(+1.19%)
Apr 02, 2013 8.550 8.651 8.378 8.421 179,846 -0.11(-1.35%)
Apr 01, 2013 8.658 8.658 8.464 8.536 135,028 -0.13(-1.49%)
Mar 28, 2013 8.536 8.716 8.306 8.665 123,340 +0.16(+1.86%)
Mar 27, 2013 8.615 8.615 8.371 8.507 61,849 -0.13(-1.50%)
Mar 26, 2013 8.637 8.748 8.622 8.637 174,120 +0.05(+0.59%)
Mar 25, 2013 8.335 8.644 8.335 8.586 120,803 +0.24(+2.93%)
Mar 22, 2013 8.378 8.378 8.242 8.342 81,814 +0.01(+0.17%)
Mar 21, 2013 8.148 8.543 8.062 8.328 138,002 +0.12(+1.49%)
Mar 20, 2013 8.364 8.421 8.134 8.206 61,739 -0.12(-1.47%)
Mar 19, 2013 8.155 8.342 8.155 8.328 168,173 +0.19(+2.39%)
Mar 18, 2013 7.789 8.170 7.760 8.134 128,356 +0.24(+3.10%)
Mar 15, 2013 7.753 7.904 7.731 7.889 197,486 +0.06(+0.83%)
Mar 14, 2013 7.652 7.825 7.573 7.825 114,192 +0.19(+2.54%)
Mar 13, 2013 7.494 7.688 7.412 7.631 46,301 +0.11(+1.53%)
Mar 12, 2013 7.487 7.645 7.473 7.516 78,788 -0.02(-0.29%)
Mar 11, 2013 7.638 7.703 7.322 7.537 97,611 -0.14(-1.87%)
Mar 08, 2013 7.868 7.897 7.343 7.681 138,379 -0.14(-1.75%)
Mar 07, 2013 7.300 7.911 7.272 7.818 133,344 +0.50(+6.77%)
Mar 06, 2013 7.257 7.343 7.228 7.322 52,618 +0.05(+0.69%)
Mar 05, 2013 7.329 7.329 7.192 7.272 66,096 -0.04(-0.49%)
Mar 04, 2013 7.279 7.343 7.049 7.307 69,802 -0.01(-0.10%)
Mar 01, 2013 7.243 7.351 7.085 7.315 79,708 +0.05(+0.69%)
Feb 28, 2013 7.300 7.422 7.236 7.264 63,153 -0.07(-0.98%)
Feb 27, 2013 7.315 7.430 7.307 7.336 56,063 +0.04(+0.49%)
Feb 26, 2013 7.329 7.422 7.214 7.300 58,672 -0.44(-5.66%)
Feb 22, 2013 7.681 7.753 7.635 7.739 55,297 +0.09(+1.13%)
Feb 21, 2013 7.688 7.796 7.602 7.652 56,477 -0.04(-0.56%)
Feb 20, 2013 7.904 7.918 7.681 7.695 110,545 -0.18(-2.28%)
Feb 19, 2013 7.717 7.904 7.717 7.875 307,477 +0.19(+2.53%)
Feb 15, 2013 7.573 7.695 7.573 7.681 75,615 +0.14(+1.91%)
Feb 14, 2013 7.537 7.545 7.494 7.537 60,675 +0.03(+0.38%)
Feb 13, 2013 7.545 7.545 7.444 7.509 64,776 -0.01(-0.19%)
Feb 12, 2013 7.487 7.537 7.394 7.523 59,371 +0.05(+0.67%)
Feb 11, 2013 7.394 7.494 7.351 7.473 45,935 +0.07(+0.97%)
Feb 08, 2013 7.430 7.515 7.401 7.401 37,873 -0.01(-0.10%)
Feb 07, 2013 7.501 7.545 7.386 7.408 28,524 -0.14(-1.81%)
Feb 06, 2013 7.473 7.580 7.430 7.545 47,007 +0.14(+1.94%)
Feb 04, 2013 7.386 7.437 7.300 7.401 77,519 -0.03(-0.39%)
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.