Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

IDT Corp (NY: IDT )

37.79 +0.47 (+1.26%)
Official Closing 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 (%)
Mar 31, 2020 5.206 5.446 5.002 5.406 106,004 +0.16(+3.04%)
Mar 30, 2020 5.426 5.535 4.997 5.246 115,569 -0.14(-2.59%)
Mar 27, 2020 5.605 5.645 5.041 5.386 91,842 -0.42(-7.22%)
Mar 26, 2020 5.505 5.845 5.411 5.805 83,309 +0.42(+7.78%)
Mar 25, 2020 5.485 5.635 5.246 5.386 61,370 -0.16(-2.88%)
Mar 24, 2020 5.356 5.670 5.106 5.545 97,397 +0.35(+6.72%)
Mar 23, 2020 5.017 5.276 4.887 5.196 90,049 +0.01(+0.19%)
Mar 20, 2020 6.034 6.034 4.897 5.186 186,391 -0.80(-13.33%)
Mar 19, 2020 5.346 6.084 5.247 5.984 154,158 +0.83(+16.05%)
Mar 18, 2020 5.485 6.303 5.012 5.156 143,148 -0.78(-13.11%)
Mar 17, 2020 5.126 5.934 4.917 5.934 109,971 +0.94(+18.76%)
Mar 16, 2020 5.585 5.585 4.907 4.997 92,922 -0.82(-14.07%)
Mar 13, 2020 5.236 5.815 4.907 5.815 76,802 +0.90(+18.26%)
Mar 12, 2020 5.067 5.316 4.797 4.917 102,325 -0.72(-12.74%)
Mar 11, 2020 6.383 6.383 5.485 5.635 87,643 -0.81(-12.54%)
Mar 10, 2020 6.423 6.583 5.894 6.443 88,404 +0.20(+3.19%)
Mar 09, 2020 5.695 6.373 5.665 6.243 104,328 -0.77(-10.95%)
Mar 06, 2020 7.879 8.089 6.847 7.011 114,201 -0.65(-8.46%)
Mar 05, 2020 7.859 7.999 7.460 7.660 92,135 -0.32(-4.00%)
Mar 04, 2020 8.278 8.278 7.829 7.979 74,199 -0.13(-1.60%)
Mar 03, 2020 8.119 8.298 7.984 8.109 98,703 -0.04(-0.49%)
Mar 02, 2020 7.740 8.178 7.690 8.148 62,895 +0.47(+6.10%)
Feb 28, 2020 7.640 7.710 7.281 7.680 121,420 -0.24(-3.02%)
Feb 27, 2020 7.939 8.238 7.580 7.919 113,484 -0.15(-1.85%)
Feb 26, 2020 8.129 8.258 7.879 8.069 94,244 -0.02(-0.25%)
Feb 25, 2020 8.158 8.168 7.929 8.089 72,148 -0.07(-0.86%)
Feb 24, 2020 8.747 8.747 8.059 8.158 75,068 -0.78(-8.71%)
Feb 21, 2020 8.777 8.976 8.731 8.936 130,042 +0.19(+2.17%)
Feb 20, 2020 8.587 8.777 8.587 8.747 50,361 +0.08(+0.92%)
Feb 19, 2020 8.587 8.787 8.557 8.667 80,731 +0.09(+1.05%)
Feb 18, 2020 8.198 8.677 8.059 8.577 117,017 +0.37(+4.50%)
Feb 14, 2020 8.103 8.218 8.030 8.208 30,179 +0.10(+1.23%)
Feb 13, 2020 8.079 8.148 7.984 8.109 49,754 +0.15(+1.88%)
Feb 12, 2020 7.969 7.989 7.814 7.959 44,496 +0.04(+0.50%)
Feb 11, 2020 7.879 7.929 7.700 7.919 41,745 +0.06(+0.76%)
Feb 10, 2020 7.769 8.059 7.759 7.859 74,385 +0.08(+1.03%)
Feb 07, 2020 7.829 7.919 7.690 7.779 31,984 -0.08(-1.02%)
Feb 06, 2020 7.899 7.899 7.720 7.859 80,637 +0.00(+0.00%)
Feb 05, 2020 7.700 7.929 7.674 7.859 84,902 +0.22(+2.87%)
Feb 04, 2020 7.630 7.670 7.530 7.640 70,012 +0.09(+1.19%)
Feb 03, 2020 7.590 7.620 7.450 7.550 54,565 +0.01(+0.13%)
Jan 31, 2020 7.640 7.700 7.410 7.540 68,881 -0.13(-1.69%)
Jan 30, 2020 7.430 7.700 7.420 7.670 59,797 +0.14(+1.85%)
Jan 29, 2020 7.929 7.929 7.430 7.530 94,004 -0.40(-5.03%)
Jan 28, 2020 7.730 7.929 7.570 7.929 97,817 +0.20(+2.58%)
Jan 27, 2020 7.171 7.779 7.081 7.730 94,393 +0.29(+3.89%)
Jan 24, 2020 7.301 7.520 7.271 7.440 55,747 +0.03(+0.40%)
Jan 23, 2020 7.600 7.600 7.361 7.410 52,929 -0.20(-2.62%)
Jan 22, 2020 7.600 7.678 7.470 7.610 51,089 +0.01(+0.13%)
Jan 21, 2020 7.510 7.620 7.361 7.600 64,926 +0.05(+0.66%)
Jan 17, 2020 7.750 7.750 7.470 7.550 69,884 -0.12(-1.56%)
Jan 16, 2020 7.361 7.700 7.361 7.670 78,891 +0.38(+5.20%)
Jan 15, 2020 7.191 7.380 7.041 7.291 105,442 +0.10(+1.39%)
Jan 14, 2020 7.021 7.271 6.892 7.191 93,201 +0.22(+3.15%)
Jan 13, 2020 7.001 7.001 6.613 6.972 135,387 -0.01(-0.14%)
Jan 10, 2020 7.131 7.131 6.922 6.982 52,037 -0.11(-1.55%)
Jan 09, 2020 7.281 7.281 7.041 7.091 105,084 -0.17(-2.34%)
Jan 08, 2020 7.131 7.291 7.071 7.261 89,973 +0.10(+1.39%)
Jan 07, 2020 7.111 7.351 7.111 7.161 85,870 -0.04(-0.55%)
Jan 06, 2020 7.061 7.251 6.972 7.201 96,026 +0.10(+1.40%)
Jan 03, 2020 7.101 7.201 7.031 7.101 83,821 -0.07(-0.97%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 LosAltos.com & California Media Partners, LLC. All rights reserved.