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

IDT Corp (NY: IDT )

36.51 UNCHANGED
Streaming Delayed 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 (%)
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%)
Dec 01, 2011 9.276 9.449 9.147 9.262 325,840 -0.08(-0.85%)
Nov 30, 2011 8.867 9.355 8.644 9.341 466,559 +0.91(+10.83%)
Nov 29, 2011 8.428 8.479 8.105 8.428 344,276 +0.02(+0.26%)
Nov 28, 2011 8.550 8.644 8.098 8.407 302,733 +0.18(+2.18%)
Nov 25, 2011 8.306 8.400 8.162 8.227 88,292 -0.18(-2.14%)
Nov 23, 2011 8.723 8.723 8.292 8.407 187,855 -0.42(-4.80%)
Nov 22, 2011 9.097 9.211 8.795 8.831 221,041 -0.27(-3.00%)
Nov 21, 2011 9.161 9.283 8.998 9.104 230,458 -0.17(-1.78%)
Nov 18, 2011 9.197 9.456 9.197 9.269 139,413 +0.06(+0.70%)
Nov 17, 2011 9.348 9.499 9.061 9.204 174,290 -0.19(-1.99%)
Nov 16, 2011 9.190 9.600 9.032 9.391 278,564 +0.09(+0.93%)
Nov 15, 2011 9.427 9.516 9.039 9.305 293,883 -0.23(-2.41%)
Nov 14, 2011 9.880 9.901 9.499 9.535 555,829 -0.40(-4.05%)
Nov 11, 2011 9.980 10.04 9.844 9.937 169,949 +0.14(+1.39%)
Nov 10, 2011 10.13 10.13 9.736 9.801 185,278 -0.09(-0.87%)
Nov 09, 2011 9.880 10.19 9.829 9.887 242,234 -0.28(-2.76%)
Nov 08, 2011 9.700 10.20 9.578 10.17 409,398 +0.63(+6.63%)
Nov 07, 2011 9.513 9.684 9.341 9.535 270,730 -0.03(-0.30%)
Nov 04, 2011 9.715 9.760 9.342 9.564 314,915 -0.27(-2.78%)
Nov 03, 2011 9.822 10.03 9.621 9.837 592,003 +0.23(+2.39%)
Nov 02, 2011 8.759 9.614 8.759 9.607 547,910 +0.98(+11.42%)
Nov 01, 2011 8.091 8.762 7.918 8.622 578,628 +0.36(+4.35%)
Oct 31, 2011 8.730 8.752 8.263 8.263 572,576 -6.73(-44.87%)
Oct 28, 2011 14.26 15.12 14.26 14.99 305,345 +0.29(+2.00%)
Oct 27, 2011 14.69 14.74 14.31 14.69 346,855 +0.63(+4.44%)
Oct 26, 2011 13.91 14.21 13.72 14.07 180,881 +0.42(+3.11%)
Oct 25, 2011 13.95 14.15 13.60 13.64 202,129 -0.44(-3.11%)
Oct 24, 2011 13.90 14.31 13.87 14.08 199,874 +0.18(+1.29%)
Oct 21, 2011 14.07 14.07 13.39 13.90 184,604 +0.14(+0.99%)
Oct 20, 2011 13.66 13.97 13.22 13.77 236,311 +0.14(+1.00%)
Oct 19, 2011 13.36 13.78 13.33 13.63 199,338 +0.22(+1.66%)
Oct 18, 2011 13.13 13.62 13.02 13.41 448,417 +0.33(+2.53%)
Oct 17, 2011 12.89 13.40 12.84 13.08 349,463 +0.11(+0.89%)
Oct 14, 2011 13.22 13.22 12.80 12.96 351,104 -0.01(-0.06%)
Oct 13, 2011 12.80 13.23 12.78 12.97 341,447 +0.11(+0.84%)
Oct 12, 2011 12.43 13.31 12.42 12.86 466,030 +0.63(+5.17%)
Oct 11, 2011 12.67 12.72 11.96 12.23 507,870 -0.60(-4.65%)
Oct 10, 2011 13.34 13.43 12.55 12.83 421,581 -0.20(-1.54%)
Oct 07, 2011 13.54 14.33 12.93 13.03 509,310 -2.37(-15.40%)
Oct 06, 2011 15.02 15.43 14.94 15.40 164,595 +0.82(+5.62%)
Oct 05, 2011 14.67 14.72 14.19 14.58 173,185 -0.07(-0.49%)
Oct 04, 2011 13.42 14.69 13.31 14.65 251,357 +1.09(+8.05%)
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.