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

IDT Corp (NY: IDT )

50.30 +0.35 (+0.70%)
Official Closing Price Updated: 7:00 PM EST, Nov 8, 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 (%)
May 31, 2012 5.755 5.963 5.719 5.942 344,927 +0.19(+3.24%)
May 30, 2012 5.791 5.841 5.741 5.755 86,505 -0.13(-2.20%)
May 29, 2012 5.949 5.949 5.820 5.884 86,665 +0.02(+0.37%)
May 25, 2012 5.841 5.891 5.820 5.863 53,758 +0.01(+0.25%)
May 24, 2012 5.827 5.848 5.669 5.848 57,925 +0.03(+0.49%)
May 23, 2012 5.734 5.856 5.669 5.820 106,016 +0.04(+0.62%)
May 22, 2012 6.021 6.049 5.726 5.784 176,284 -0.25(-4.16%)
May 21, 2012 5.848 6.135 5.827 6.035 83,301 +0.24(+4.08%)
May 18, 2012 5.820 5.870 5.741 5.798 90,985 +0.01(+0.12%)
May 17, 2012 5.769 5.884 5.712 5.791 106,011 +0.04(+0.62%)
May 16, 2012 5.870 5.870 5.741 5.755 103,080 -0.06(-0.99%)
May 15, 2012 5.784 5.906 5.741 5.813 91,826 +0.03(+0.50%)
May 14, 2012 5.884 5.920 5.769 5.784 92,800 -0.18(-3.01%)
May 11, 2012 5.920 6.214 5.920 5.963 85,135 -0.04(-0.60%)
May 10, 2012 6.042 6.056 5.863 5.999 65,050 +0.00(+0.00%)
May 09, 2012 5.762 6.028 5.762 5.999 69,008 +0.15(+2.58%)
May 08, 2012 6.006 6.008 5.755 5.848 193,320 -0.22(-3.55%)
May 07, 2012 5.899 6.085 5.823 6.064 115,775 +0.16(+2.67%)
May 04, 2012 5.927 5.985 5.755 5.906 142,553 -0.06(-0.96%)
May 03, 2012 5.956 6.135 5.899 5.963 131,274 +0.00(+0.00%)
May 02, 2012 5.870 5.992 5.712 5.963 187,831 +0.05(+0.85%)
May 01, 2012 6.049 6.143 5.906 5.913 120,626 -0.13(-2.14%)
Apr 30, 2012 6.100 6.128 6.028 6.042 65,270 -0.05(-0.82%)
Apr 27, 2012 6.135 6.214 6.064 6.092 135,646 -0.05(-0.82%)
Apr 26, 2012 6.114 6.157 6.071 6.143 53,619 +0.00(+0.00%)
Apr 25, 2012 6.229 6.229 6.078 6.143 61,951 +0.00(+0.00%)
Apr 24, 2012 6.100 6.143 6.049 6.143 92,723 +0.04(+0.71%)
Apr 23, 2012 6.257 6.257 6.028 6.100 166,255 -0.16(-2.52%)
Apr 20, 2012 6.329 6.365 6.222 6.257 111,989 +0.01(+0.11%)
Apr 19, 2012 6.566 6.645 6.207 6.250 155,734 -0.32(-4.81%)
Apr 18, 2012 6.523 6.595 6.509 6.566 81,894 +0.03(+0.44%)
Apr 17, 2012 6.602 6.652 6.430 6.537 130,979 -0.01(-0.11%)
Apr 16, 2012 6.552 6.595 6.480 6.544 128,468 +0.05(+0.77%)
Apr 13, 2012 6.623 6.681 6.458 6.494 115,804 -0.18(-2.69%)
Apr 12, 2012 6.602 6.717 6.588 6.674 101,115 +0.07(+1.09%)
Apr 11, 2012 6.501 6.631 6.480 6.602 146,152 +0.18(+2.79%)
Apr 10, 2012 6.566 6.595 6.387 6.422 153,562 -0.14(-2.19%)
Apr 09, 2012 6.609 6.666 6.480 6.566 137,629 -0.19(-2.87%)
Apr 05, 2012 6.602 6.839 6.567 6.760 136,575 +0.16(+2.39%)
Apr 04, 2012 6.846 6.910 6.573 6.602 122,169 -0.36(-5.15%)
Apr 03, 2012 6.968 7.096 6.889 6.961 156,794 -0.03(-0.41%)
Apr 02, 2012 6.702 6.997 6.645 6.989 141,447 +0.29(+4.28%)
Mar 30, 2012 6.745 6.788 6.666 6.702 107,479 +0.05(+0.76%)
Mar 29, 2012 6.659 6.688 6.494 6.652 114,299 -0.07(-1.07%)
Mar 28, 2012 6.889 7.004 6.638 6.724 153,397 -0.17(-2.40%)
Mar 27, 2012 7.068 7.083 6.882 6.889 79,030 -0.17(-2.44%)
Mar 26, 2012 6.989 7.154 6.946 7.061 102,700 +0.19(+2.82%)
Mar 23, 2012 6.903 6.989 6.832 6.867 121,905 -0.04(-0.52%)
Mar 22, 2012 7.119 7.197 6.889 6.903 195,356 -0.45(-6.15%)
Mar 21, 2012 7.269 7.398 7.205 7.355 153,741 +0.14(+1.89%)
Mar 20, 2012 7.233 7.348 7.162 7.219 168,766 -0.09(-1.28%)
Mar 19, 2012 7.413 7.420 7.288 7.312 148,777 -0.07(-0.97%)
Mar 16, 2012 7.513 7.513 7.190 7.384 418,008 -0.12(-1.63%)
Mar 15, 2012 7.463 7.528 7.363 7.506 257,366 +0.06(+0.87%)
Mar 14, 2012 7.025 7.492 6.997 7.441 420,046 +0.45(+6.47%)
Mar 13, 2012 6.257 7.040 6.257 6.989 455,514 +0.96(+15.95%)
Mar 12, 2012 6.064 6.128 5.841 6.028 186,580 +0.00(+0.00%)
Mar 09, 2012 5.769 6.092 5.741 6.028 167,159 +0.24(+4.22%)
Mar 08, 2012 5.848 5.920 5.762 5.784 99,178 -0.04(-0.74%)
Mar 07, 2012 5.899 5.942 5.604 5.827 245,044 -0.05(-0.85%)
Mar 06, 2012 6.064 6.092 5.813 5.877 137,070 -0.22(-3.65%)
Mar 05, 2012 6.021 6.178 6.013 6.100 180,617 +0.09(+1.43%)
Mar 02, 2012 6.186 6.236 5.985 6.013 164,624 -0.18(-2.90%)
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.