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 )

40.45 -0.15 (-0.37%)
Streaming Delayed Price Updated: 11:23 AM EDT, May 23, 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 (%)
Sep 28, 2012 7.274 7.641 7.216 7.389 137,239 -0.19(-2.56%)
Sep 27, 2012 7.612 7.662 7.447 7.583 105,342 -0.01(-0.19%)
Sep 26, 2012 7.583 7.655 7.527 7.598 54,731 +0.06(+0.76%)
Sep 25, 2012 7.598 7.627 7.533 7.540 102,010 -0.02(-0.29%)
Sep 24, 2012 7.591 7.677 7.519 7.562 50,301 -0.04(-0.57%)
Sep 21, 2012 7.598 7.619 7.519 7.605 118,870 +0.09(+1.15%)
Sep 20, 2012 7.475 7.555 7.475 7.519 22,926 -0.01(-0.19%)
Sep 19, 2012 7.526 7.612 7.519 7.533 58,615 -0.01(-0.10%)
Sep 18, 2012 7.511 7.583 7.461 7.540 79,532 -0.01(-0.10%)
Sep 17, 2012 7.468 7.547 7.447 7.547 114,824 +0.02(+0.29%)
Sep 14, 2012 7.454 7.547 7.389 7.526 66,232 +0.10(+1.36%)
Sep 13, 2012 7.339 7.547 7.316 7.425 62,620 +0.08(+1.08%)
Sep 12, 2012 7.418 7.418 7.303 7.346 48,825 -0.08(-1.07%)
Sep 11, 2012 7.411 7.453 7.303 7.425 39,881 +0.00(+0.00%)
Sep 10, 2012 7.288 7.540 7.288 7.425 78,809 +0.14(+1.88%)
Sep 07, 2012 7.411 7.454 7.288 7.288 54,746 -0.09(-1.27%)
Sep 06, 2012 7.288 7.526 7.267 7.382 147,590 +0.12(+1.58%)
Sep 05, 2012 7.216 7.323 7.173 7.267 90,741 +0.03(+0.40%)
Sep 04, 2012 7.195 7.274 7.166 7.238 77,913 +0.01(+0.10%)
Aug 31, 2012 7.346 7.346 7.195 7.231 106,472 -0.08(-1.08%)
Aug 30, 2012 7.281 7.425 7.195 7.310 113,695 -0.01(-0.10%)
Aug 29, 2012 7.252 7.345 7.188 7.317 25,853 +0.05(+0.69%)
Aug 27, 2012 7.224 7.324 7.133 7.267 159,938 +0.06(+0.80%)
Aug 24, 2012 7.137 7.296 7.123 7.209 85,469 +0.04(+0.60%)
Aug 23, 2012 7.238 7.260 7.137 7.166 79,516 -0.09(-1.29%)
Aug 22, 2012 7.144 7.360 7.123 7.260 131,500 +0.07(+1.00%)
Aug 21, 2012 7.245 7.382 7.173 7.188 99,853 -0.01(-0.20%)
Aug 20, 2012 7.224 7.382 7.159 7.202 148,897 -0.06(-0.89%)
Aug 17, 2012 7.216 7.288 7.144 7.267 84,556 +0.03(+0.40%)
Aug 16, 2012 7.188 7.274 7.089 7.238 45,309 +0.06(+0.80%)
Aug 15, 2012 7.173 7.216 7.080 7.180 27,343 -0.03(-0.40%)
Aug 14, 2012 7.238 7.260 7.173 7.209 24,304 +0.00(+0.00%)
Aug 13, 2012 7.159 7.209 7.159 7.209 70,313 +0.04(+0.50%)
Aug 10, 2012 7.310 7.310 7.073 7.173 57,740 -0.15(-2.06%)
Aug 09, 2012 7.324 7.382 7.202 7.324 47,684 +0.01(+0.20%)
Aug 08, 2012 7.288 7.425 7.288 7.310 46,249 -0.04(-0.49%)
Aug 07, 2012 7.483 7.504 7.310 7.346 80,633 -0.07(-0.97%)
Aug 06, 2012 7.245 7.497 7.245 7.418 147,634 +0.21(+2.89%)
Aug 03, 2012 7.058 7.353 7.058 7.209 57,601 +0.28(+4.05%)
Aug 02, 2012 7.022 7.159 6.914 6.929 71,844 -0.14(-1.93%)
Aug 01, 2012 7.324 7.324 7.065 7.065 105,096 -0.22(-2.96%)
Jul 31, 2012 7.281 7.540 7.267 7.281 107,285 -0.01(-0.20%)
Jul 30, 2012 7.353 7.447 7.260 7.296 69,391 -0.06(-0.78%)
Jul 27, 2012 7.274 7.367 7.195 7.353 61,487 +0.14(+1.89%)
Jul 26, 2012 7.411 7.411 7.152 7.216 67,903 -0.10(-1.38%)
Jul 25, 2012 7.332 7.411 7.274 7.317 57,526 +0.03(+0.39%)
Jul 24, 2012 7.310 7.332 7.202 7.288 85,683 -0.01(-0.20%)
Jul 23, 2012 7.173 7.353 7.152 7.303 60,444 -0.04(-0.49%)
Jul 20, 2012 7.123 7.461 7.094 7.339 97,661 +0.12(+1.69%)
Jul 19, 2012 7.367 7.367 7.202 7.216 52,109 -0.12(-1.57%)
Jul 18, 2012 7.303 7.403 7.274 7.332 57,193 +0.01(+0.20%)
Jul 17, 2012 7.375 7.375 7.296 7.317 93,878 -0.01(-0.10%)
Jul 16, 2012 7.317 7.381 7.288 7.324 122,982 +0.01(+0.10%)
Jul 13, 2012 7.375 7.375 7.274 7.317 85,935 -0.10(-1.36%)
Jul 12, 2012 7.396 7.461 7.339 7.418 93,290 -0.04(-0.48%)
Jul 11, 2012 7.490 7.720 7.382 7.454 115,761 -0.01(-0.10%)
Jul 10, 2012 7.461 7.497 7.324 7.461 150,220 +0.06(+0.88%)
Jul 09, 2012 7.310 7.468 7.288 7.396 86,498 +0.04(+0.59%)
Jul 06, 2012 7.224 7.367 7.195 7.353 82,794 +0.04(+0.49%)
Jul 05, 2012 7.260 7.367 7.260 7.317 82,635 +0.03(+0.39%)
Jul 03, 2012 7.216 7.288 7.159 7.288 50,407 +0.06(+0.80%)
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.