$22.96 +0.39 (%) IDT Corp - New York Stock Exchange, Inc.

Dec. 7, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

IDT historical data

Date Open High Low Close Volume
12/7/201622.3323.1322.0722.96144,329
12/6/201622.3622.6721.9922.57144,692
12/5/201621.6622.2721.6622.26113,952
12/2/201621.6721.8721.3021.5196,869
12/1/201621.3021.8521.2121.7170,927
11/30/201621.2921.6521.0121.17544,963
11/29/201621.5921.7120.9021.22284,813
11/28/201621.3222.0721.0621.65216,475
11/25/201623.0823.0820.9521.11215,529
11/23/201622.4023.1322.3423.09123,372
11/22/201621.6222.4821.6222.42182,289
11/21/201620.9121.5020.8321.41123,074
11/18/201620.3620.9520.3220.78115,297
11/17/201619.7120.5819.7120.34131,560
11/16/201619.5619.9319.4819.84181,547
11/15/201621.1521.5019.6119.63203,642
11/14/201619.2521.4519.2221.15323,784
11/11/201618.1619.2418.0618.91126,422
11/10/201618.3018.4217.6618.16101,140
11/9/201617.0518.2216.9118.1974,478
11/8/201617.3117.5617.3117.4082,681
11/7/201617.5517.6917.2017.2468,916
11/4/201616.9717.4816.9017.2370,582
11/3/201617.2617.4715.7616.97130,517
11/2/201617.7118.2217.0117.32145,955
11/1/201617.9218.1217.5317.6979,298
10/31/201617.8118.1417.7117.89115,485
10/28/201618.6618.7017.7917.8385,011
10/27/201618.0118.6317.8918.5885,562
10/26/201617.8918.1517.5217.9956,003
10/25/201618.2918.3217.9017.9975,300
10/24/201618.1018.3018.0518.2272,404
10/21/201617.5917.9217.4717.8878,243
10/20/201617.6617.7517.4217.7199,787
10/19/201617.6617.8217.5617.7693,337
10/18/201617.7017.8617.5117.5492,264
10/17/201617.3817.5017.1117.50119,697
10/14/201617.5017.6117.3217.4861,153
10/13/201617.4017.6817.3917.4662,702
10/12/201617.6317.8017.5017.5368,078
10/11/201617.9018.1717.4917.60119,757
10/10/201617.5618.1417.5017.91123,934
10/7/201617.3317.7417.0517.61105,771
10/6/201617.1017.4617.0017.33114,177
10/5/201617.0117.4216.9417.35176,421
10/4/201617.2517.4016.6916.9285,454
10/3/201617.3417.4917.1417.32281,314
9/30/201617.4117.5017.1517.24288,106
9/29/201616.5017.7216.3317.27405,777
9/28/201616.1016.1015.8315.9464,872
9/27/201616.1616.3016.0516.1063,612
9/26/201616.2516.4016.0016.1869,937
9/23/201616.1616.5015.9016.3898,824
9/22/201615.8816.1515.5416.1359,212
9/21/201615.4915.7615.3615.7168,785
9/20/201615.1615.4915.0015.3976,670
9/19/201615.1015.1714.9015.09100,242
9/16/201614.4515.0414.4215.02111,660
9/15/201614.2514.4514.1314.4351,968
9/14/201614.3114.4614.1414.2038,514
9/13/201614.7414.7414.1214.2549,009
9/12/201614.2214.9214.2214.8880,718
9/9/201614.7414.8214.2814.2971,289
9/8/201615.0715.0714.7814.8552,202
9/7/201615.0815.1614.9615.0074,735
9/6/201615.0315.2514.9314.9983,725
9/2/201614.8715.0714.7515.0549,873
9/1/201615.0015.0014.7114.8057,644
8/31/201615.0815.1014.7514.89102,187
8/30/201615.0615.1014.9415.05100,307
8/29/201614.9215.1314.9214.9742,694
8/26/201615.0615.2514.8014.8889,135
8/25/201614.7015.1514.6314.96100,136
8/24/201614.7214.8614.6114.6776,257
8/23/201614.4914.9014.4114.6590,086
8/22/201614.3014.4514.1114.3466,421
8/19/201614.0214.2513.7514.2491,528
8/18/201613.9414.1313.8014.0074,579
8/17/201613.9513.9513.7013.86115,418
8/16/201614.2814.3513.8613.96137,920
8/15/201614.2914.4314.0314.25110,813
8/12/201614.6914.7014.0114.21211,204
8/11/201614.7314.8414.5914.6488,361
8/10/201614.8814.8814.6014.6177,115
8/9/201614.9915.0914.8314.9175,063
8/8/201614.9315.0614.8014.9079,419
8/5/201615.0715.1214.7514.90110,754
8/4/201615.2415.2414.7314.99114,301
8/3/201614.8615.2314.6815.20125,908
8/2/201615.0515.0514.6514.78118,212
8/1/201615.2515.5114.7915.0170,352
7/29/201615.0915.3514.8815.26144,556
7/28/201615.3615.3814.9715.0963,368
7/27/201615.3715.4715.1615.4481,862
7/26/201615.4115.4715.1715.3148,217
7/25/201615.5315.5315.1815.3364,166
7/22/201615.6215.6915.3815.4139,501
7/21/201615.7015.7315.3315.5385,241
7/20/201615.5415.8015.4115.5557,768
7/19/201615.9916.0515.5915.6060,836
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center