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 )

39.69 -0.22 (-0.55%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Jun 29, 2012 7.080 7.101 7.008 7.058 164,523 +0.12(+1.76%)
Jun 28, 2012 6.914 6.965 6.835 6.936 134,305 -0.04(-0.52%)
Jun 27, 2012 7.029 7.044 6.871 6.972 339,997 +0.01(+0.10%)
Jun 26, 2012 6.706 7.058 6.706 6.965 174,349 +0.29(+4.31%)
Jun 25, 2012 6.734 6.734 6.540 6.677 230,871 -0.27(-3.83%)
Jun 22, 2012 6.749 6.979 6.698 6.943 447,848 +0.26(+3.88%)
Jun 21, 2012 6.742 6.799 6.641 6.684 96,912 -0.05(-0.75%)
Jun 20, 2012 6.727 6.828 6.670 6.734 122,518 +0.02(+0.32%)
Jun 19, 2012 6.641 6.778 6.562 6.713 108,279 +0.12(+1.86%)
Jun 18, 2012 6.447 6.634 6.396 6.590 100,561 +0.07(+1.10%)
Jun 15, 2012 6.554 6.612 6.382 6.519 178,150 -0.01(-0.22%)
Jun 14, 2012 6.216 6.590 6.029 6.533 154,930 +0.27(+4.25%)
Jun 13, 2012 6.547 6.547 6.209 6.267 113,495 -0.32(-4.91%)
Jun 12, 2012 6.180 6.597 6.166 6.590 226,242 +0.47(+7.76%)
Jun 11, 2012 6.346 6.367 6.065 6.116 107,339 -0.12(-1.85%)
Jun 08, 2012 6.180 6.475 6.040 6.231 185,992 +0.05(+0.81%)
Jun 07, 2012 6.087 6.295 6.072 6.180 181,944 +0.17(+2.87%)
Jun 06, 2012 5.936 6.022 5.871 6.008 74,371 +0.11(+1.83%)
Jun 05, 2012 5.821 5.950 5.806 5.900 84,836 +0.02(+0.37%)
Jun 04, 2012 5.763 5.957 5.741 5.878 96,241 +0.11(+1.87%)
Jun 01, 2012 5.828 5.965 5.763 5.770 107,552 -0.19(-3.14%)
May 31, 2012 5.770 5.979 5.734 5.957 344,022 +0.19(+3.24%)
May 30, 2012 5.806 5.857 5.756 5.770 86,278 -0.13(-2.20%)
May 29, 2012 5.965 5.965 5.835 5.900 86,438 +0.02(+0.37%)
May 25, 2012 5.857 5.907 5.835 5.878 53,617 +0.01(+0.25%)
May 24, 2012 5.842 5.864 5.684 5.864 57,773 +0.03(+0.49%)
May 23, 2012 5.749 5.871 5.684 5.835 105,738 +0.04(+0.62%)
May 22, 2012 6.036 6.065 5.741 5.799 175,822 -0.25(-4.16%)
May 21, 2012 5.864 6.152 5.842 6.051 83,083 +0.24(+4.08%)
May 18, 2012 5.835 5.885 5.756 5.813 90,747 +0.01(+0.12%)
May 17, 2012 5.785 5.900 5.727 5.806 105,733 +0.04(+0.62%)
May 16, 2012 5.885 5.885 5.756 5.770 102,810 -0.06(-0.99%)
May 15, 2012 5.799 5.921 5.756 5.828 91,585 +0.03(+0.50%)
May 14, 2012 5.900 5.936 5.785 5.799 92,556 -0.18(-3.01%)
May 11, 2012 5.936 6.231 5.936 5.979 84,912 -0.04(-0.60%)
May 10, 2012 6.058 6.072 5.878 6.015 64,880 +0.00(+0.00%)
May 09, 2012 5.777 6.044 5.777 6.015 68,827 +0.15(+2.58%)
May 08, 2012 6.022 6.024 5.770 5.864 192,813 -0.22(-3.55%)
May 07, 2012 5.914 6.101 5.839 6.080 115,472 +0.16(+2.67%)
May 04, 2012 5.943 6.000 5.770 5.921 142,180 -0.06(-0.96%)
May 03, 2012 5.972 6.152 5.914 5.979 130,930 +0.00(+0.00%)
May 02, 2012 5.885 6.008 5.727 5.979 187,339 +0.05(+0.85%)
May 01, 2012 6.065 6.159 5.921 5.929 120,310 -0.13(-2.14%)
Apr 30, 2012 6.116 6.144 6.044 6.058 65,099 -0.05(-0.82%)
Apr 27, 2012 6.152 6.231 6.080 6.108 135,290 -0.05(-0.82%)
Apr 26, 2012 6.130 6.173 6.087 6.159 53,478 +0.00(+0.00%)
Apr 25, 2012 6.245 6.245 6.094 6.159 61,788 +0.00(+0.00%)
Apr 24, 2012 6.116 6.159 6.065 6.159 92,480 +0.04(+0.71%)
Apr 23, 2012 6.274 6.274 6.044 6.116 165,819 -0.16(-2.52%)
Apr 20, 2012 6.346 6.382 6.238 6.274 111,695 +0.01(+0.11%)
Apr 19, 2012 6.583 6.662 6.224 6.267 155,325 -0.32(-4.81%)
Apr 18, 2012 6.540 6.612 6.526 6.583 81,679 +0.03(+0.44%)
Apr 17, 2012 6.619 6.670 6.447 6.554 130,635 -0.01(-0.11%)
Apr 16, 2012 6.569 6.612 6.497 6.562 128,131 +0.05(+0.77%)
Apr 13, 2012 6.641 6.698 6.475 6.511 115,501 -0.18(-2.69%)
Apr 12, 2012 6.619 6.734 6.605 6.691 100,850 +0.07(+1.09%)
Apr 11, 2012 6.519 6.648 6.497 6.619 145,768 +0.18(+2.79%)
Apr 10, 2012 6.583 6.612 6.403 6.439 153,160 -0.14(-2.19%)
Apr 09, 2012 6.626 6.684 6.497 6.583 137,268 -0.19(-2.87%)
Apr 05, 2012 6.619 6.857 6.584 6.778 136,217 +0.16(+2.39%)
Apr 04, 2012 6.864 6.928 6.590 6.619 121,848 -0.36(-5.15%)
Apr 03, 2012 6.986 7.115 6.907 6.979 156,383 -0.03(-0.41%)
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.