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

IDT Corp (NY: IDT )

36.63 +0.28 (+0.77%)
Official Closing Price Updated: 7:00 PM EDT, Jun 13, 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 (%)
Mar 30, 2012 6.754 6.797 6.675 6.711 107,340 +0.05(+0.76%)
Mar 29, 2012 6.668 6.697 6.503 6.661 114,151 -0.07(-1.07%)
Mar 28, 2012 6.898 7.013 6.646 6.733 153,197 -0.17(-2.40%)
Mar 27, 2012 7.078 7.092 6.891 6.898 78,927 -0.17(-2.44%)
Mar 26, 2012 6.998 7.164 6.955 7.070 102,566 +0.19(+2.82%)
Mar 23, 2012 6.912 6.998 6.840 6.876 121,747 -0.04(-0.52%)
Mar 22, 2012 7.128 7.207 6.898 6.912 195,102 -0.45(-6.15%)
Mar 21, 2012 7.279 7.408 7.214 7.365 153,541 +0.14(+1.89%)
Mar 20, 2012 7.243 7.358 7.171 7.228 168,546 -0.09(-1.28%)
Mar 19, 2012 7.422 7.430 7.297 7.322 148,583 -0.07(-0.97%)
Mar 16, 2012 7.523 7.523 7.200 7.394 417,464 -0.12(-1.63%)
Mar 15, 2012 7.473 7.537 7.372 7.516 257,031 +0.06(+0.87%)
Mar 14, 2012 7.034 7.501 7.006 7.451 419,499 +0.45(+6.47%)
Mar 13, 2012 6.266 7.049 6.266 6.998 454,921 +0.96(+15.95%)
Mar 12, 2012 6.072 6.136 5.849 6.036 186,337 +0.00(+0.00%)
Mar 09, 2012 5.777 6.100 5.748 6.036 166,942 +0.24(+4.22%)
Mar 08, 2012 5.856 5.928 5.770 5.791 99,049 -0.04(-0.74%)
Mar 07, 2012 5.906 5.949 5.612 5.834 244,726 -0.05(-0.85%)
Mar 06, 2012 6.072 6.100 5.820 5.885 136,892 -0.22(-3.65%)
Mar 05, 2012 6.028 6.187 6.021 6.107 180,382 +0.09(+1.43%)
Mar 02, 2012 6.194 6.244 5.993 6.021 164,410 -0.18(-2.90%)
Mar 01, 2012 6.517 6.603 6.172 6.201 187,978 -0.30(-4.64%)
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%)
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.