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 (%)
Dec 31, 2012 6.727 6.907 6.691 6.864 185,500 +0.09(+1.38%)
Dec 28, 2012 6.706 6.821 6.706 6.770 41,838 +0.01(+0.21%)
Dec 27, 2012 6.806 6.849 6.612 6.756 96,805 -0.06(-0.95%)
Dec 26, 2012 6.907 6.929 6.757 6.821 65,533 -0.06(-0.84%)
Dec 24, 2012 6.878 6.979 6.821 6.878 42,718 -0.01(-0.21%)
Dec 21, 2012 6.900 6.957 6.749 6.893 236,998 -0.07(-1.03%)
Dec 20, 2012 6.972 7.029 6.921 6.965 55,342 +0.01(+0.21%)
Dec 19, 2012 7.037 7.144 6.885 6.950 159,823 -0.06(-0.92%)
Dec 18, 2012 7.001 7.051 6.857 7.015 84,057 +0.01(+0.10%)
Dec 17, 2012 6.936 7.065 6.885 7.008 130,489 +0.08(+1.14%)
Dec 14, 2012 6.770 6.993 6.691 6.929 92,344 +0.11(+1.58%)
Dec 13, 2012 6.734 6.878 6.713 6.821 49,659 +0.11(+1.61%)
Dec 12, 2012 6.749 6.965 6.684 6.713 75,188 -0.04(-0.64%)
Dec 11, 2012 6.986 6.986 6.691 6.756 102,637 -0.17(-2.39%)
Dec 10, 2012 7.087 7.108 6.734 6.921 133,678 +0.20(+3.00%)
Dec 07, 2012 6.713 6.770 6.605 6.720 40,890 +0.01(+0.21%)
Dec 06, 2012 6.727 6.827 6.627 6.706 51,514 -0.01(-0.11%)
Dec 05, 2012 6.677 6.742 6.626 6.713 53,035 +0.05(+0.76%)
Dec 04, 2012 6.648 6.706 6.533 6.662 57,338 +0.06(+0.98%)
Nov 30, 2012 6.648 6.648 6.461 6.598 106,523 -0.02(-0.33%)
Nov 29, 2012 6.569 6.634 6.526 6.619 44,564 +0.09(+1.32%)
Nov 28, 2012 6.468 6.540 6.375 6.533 117,187 +0.06(+0.89%)
Nov 27, 2012 6.554 6.554 6.411 6.475 165,762 -0.04(-0.55%)
Nov 26, 2012 6.511 6.562 6.382 6.511 64,028 +0.01(+0.22%)
Nov 23, 2012 6.490 6.571 6.454 6.497 21,807 +0.04(+0.56%)
Nov 21, 2012 6.562 6.590 6.439 6.461 87,221 -0.06(-0.88%)
Nov 20, 2012 6.634 6.691 6.475 6.519 145,001 -0.12(-1.74%)
Nov 19, 2012 6.641 6.677 6.569 6.634 73,950 +0.06(+0.99%)
Nov 16, 2012 6.454 6.626 6.303 6.569 149,552 +0.07(+1.11%)
Nov 15, 2012 6.562 6.598 6.418 6.497 116,275 -0.09(-1.42%)
Nov 14, 2012 6.598 6.778 6.461 6.590 146,050 -0.01(-0.22%)
Nov 13, 2012 6.763 6.799 6.569 6.605 77,911 -0.16(-2.34%)
Nov 12, 2012 6.713 6.878 6.713 6.763 38,281 +0.06(+0.86%)
Nov 09, 2012 6.655 6.756 6.598 6.706 40,113 +0.04(+0.65%)
Nov 08, 2012 6.691 6.749 6.461 6.662 90,798 -0.02(-0.32%)
Nov 07, 2012 6.929 6.993 6.684 6.684 85,636 -0.34(-4.82%)
Nov 06, 2012 7.044 7.080 6.864 7.022 102,350 +0.16(+2.31%)
Nov 05, 2012 6.914 6.957 6.755 6.864 138,799 -0.05(-0.73%)
Nov 02, 2012 7.116 7.116 6.893 6.914 117,645 -0.19(-2.73%)
Nov 01, 2012 6.849 7.116 6.691 7.108 213,713 -0.17(-2.37%)
Oct 31, 2012 7.317 7.360 7.087 7.281 166,899 -0.04(-0.49%)
Oct 26, 2012 7.612 7.317 7.317 7.317 151,636 -0.29(-3.88%)
Oct 25, 2012 7.641 7.713 7.511 7.612 78,311 +0.03(+0.38%)
Oct 24, 2012 7.274 7.641 7.231 7.583 122,019 +0.38(+5.29%)
Oct 23, 2012 7.209 7.332 7.130 7.202 89,393 -0.11(-1.48%)
Oct 19, 2012 7.332 7.382 7.283 7.310 58,703 -0.07(-0.97%)
Oct 18, 2012 7.547 7.591 7.375 7.382 132,316 -0.19(-2.47%)
Oct 17, 2012 7.684 7.684 7.490 7.569 43,588 -0.08(-1.03%)
Oct 16, 2012 7.814 7.828 7.562 7.648 41,281 -0.11(-1.39%)
Oct 15, 2012 7.684 7.785 7.619 7.756 60,525 +0.12(+1.51%)
Oct 12, 2012 7.871 7.871 7.562 7.641 42,131 -0.22(-2.75%)
Oct 11, 2012 7.828 7.914 7.799 7.857 64,107 +0.08(+1.02%)
Oct 10, 2012 7.598 7.821 7.569 7.778 50,961 +0.22(+2.85%)
Oct 09, 2012 7.627 7.684 7.540 7.562 45,789 -0.04(-0.47%)
Oct 08, 2012 7.706 7.742 7.547 7.598 77,530 -0.14(-1.77%)
Oct 05, 2012 7.785 7.914 7.677 7.734 93,331 -0.04(-0.46%)
Oct 04, 2012 7.749 7.835 7.706 7.770 102,376 -0.06(-0.74%)
Oct 03, 2012 7.655 7.842 7.612 7.828 106,384 +0.22(+2.84%)
Oct 02, 2012 7.540 7.670 7.504 7.612 89,964 +0.12(+1.54%)
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.