$17.24 -0.03 (%) IDT Corp - New York Stock Exchange, Inc.

Sep. 30, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

IDT historical data

Date Open High Low Close Volume
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
7/18/201615.7716.0915.7415.9673,938
7/15/201616.0216.2015.7515.8580,561
7/14/201616.2116.2915.8915.9271,776
7/13/201615.8816.1915.7216.04110,372
7/12/201615.4815.9015.3515.7686,743
7/11/201615.2015.3415.0315.2878,269
7/8/201615.0615.2714.9915.1487,517
7/7/201614.7814.9614.7014.8695,925
7/6/201614.7814.8514.5414.7689,955
7/5/201614.6414.8314.4614.7477,105
7/1/201614.3114.6413.9714.6159,838
6/30/201614.0014.2113.8814.1986,227
6/29/201613.8114.0713.6714.0160,268
6/28/201613.6213.7813.4413.7283,865
6/27/201613.2813.6013.0713.40110,125
6/24/201613.0613.3813.0013.29407,993
6/23/201613.6013.7713.2613.58130,329
6/22/201613.4513.6713.3513.5466,985
6/21/201613.5613.5813.3513.4782,894
6/20/201613.6313.6913.4513.4889,939
6/17/201613.5013.5713.2213.53119,793
6/16/201613.1513.5713.1413.5663,825
6/15/201613.5513.6313.3013.3149,433
6/14/201613.3713.6713.3713.6369,403
6/13/201613.5813.7913.4413.5254,710
6/10/201613.5013.8413.4713.6296,888
6/9/201613.4313.7013.3513.6652,956
6/8/201613.5213.7813.4313.7388,164
6/7/201613.5913.6913.3113.44114,063
6/6/201613.0713.5512.8013.53111,465
6/3/201612.6013.6412.5013.10196,513
6/2/201612.5412.5411.7812.20121,721
6/1/201614.7014.9614.2314.62125,012
5/31/201614.1714.9714.1514.87233,726
5/27/201614.4614.6914.1314.1774,750
5/26/201614.7514.9114.4814.4870,560
5/25/201615.0515.0914.7314.7584,450
5/24/201614.9315.2314.9315.06106,158
5/23/201614.7015.0514.6614.9062,758
5/20/201614.3614.7914.3414.7047,772
5/19/201614.2614.3814.0814.2753,320
5/18/201614.4014.6214.2614.3645,583
5/17/201615.4715.4714.4114.5079,357
5/16/201615.4315.8315.4215.4986,917
5/13/201615.8115.8815.4015.4255,281
5/12/201615.7915.8415.6315.8323,962
5/11/201615.7515.9815.6315.8153,686
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center