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

IDT Corp (NY: IDT )

36.56 +0.05 (+0.14%)
Official Closing Price Updated: 4:10 PM EDT, Jun 11, 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, 2013 12.65 12.77 12.45 12.50 333,805 -0.27(-2.14%)
May 30, 2013 13.06 13.31 12.65 12.77 233,936 -0.27(-2.04%)
May 29, 2013 12.61 13.11 12.61 13.03 224,821 +0.31(+2.43%)
May 28, 2013 13.07 13.16 12.59 12.73 230,875 -0.19(-1.45%)
May 24, 2013 13.08 13.12 12.79 12.91 126,345 -0.17(-1.26%)
May 23, 2013 12.78 13.23 12.57 13.08 170,786 +0.27(+2.13%)
May 22, 2013 12.50 13.42 12.43 12.80 245,151 +0.35(+2.83%)
May 21, 2013 12.43 12.52 12.30 12.45 89,829 +0.04(+0.29%)
May 20, 2013 12.50 12.57 12.35 12.42 153,104 -0.08(-0.63%)
May 17, 2013 12.28 12.56 12.28 12.50 283,537 +0.22(+1.81%)
May 16, 2013 12.39 12.47 12.17 12.27 155,386 -0.14(-1.10%)
May 15, 2013 12.10 12.57 12.07 12.41 284,675 +0.91(+7.87%)
May 13, 2013 11.45 11.68 11.37 11.50 236,311 +0.05(+0.44%)
May 10, 2013 11.35 11.78 11.27 11.45 175,938 +0.13(+1.14%)
May 09, 2013 11.30 11.42 10.95 11.32 220,508 +0.02(+0.19%)
May 08, 2013 11.09 11.45 11.04 11.30 198,488 +0.27(+2.48%)
May 07, 2013 10.24 11.19 10.24 11.03 380,919 +0.98(+9.72%)
May 06, 2013 10.23 10.26 9.894 10.05 189,104 -0.21(-2.03%)
May 03, 2013 10.12 10.31 10.04 10.26 103,774 +0.22(+2.15%)
May 02, 2013 9.973 10.19 9.894 10.04 153,670 +0.09(+0.87%)
May 01, 2013 10.63 10.63 9.937 9.959 233,578 -0.67(-6.29%)
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%)
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.