Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

IDT Corp (NY: IDT )

36.28 -0.35 (-0.96%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 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 (%)
Oct 31, 2019 7.091 7.091 6.742 6.792 48,317 -0.32(-4.49%)
Oct 30, 2019 7.151 7.181 6.962 7.111 87,989 -0.02(-0.28%)
Oct 29, 2019 7.021 7.191 6.992 7.131 83,063 +0.09(+1.27%)
Oct 28, 2019 6.792 7.081 6.792 7.041 139,744 +0.27(+3.98%)
Oct 25, 2019 6.982 6.992 6.712 6.772 74,396 -0.19(-2.72%)
Oct 24, 2019 7.480 7.520 6.842 6.962 87,136 -0.49(-6.56%)
Oct 23, 2019 7.241 7.550 7.181 7.450 83,458 +0.21(+2.89%)
Oct 22, 2019 7.291 7.361 7.091 7.241 90,070 -0.08(-1.09%)
Oct 21, 2019 7.371 7.490 7.248 7.321 93,303 +0.05(+0.69%)
Oct 18, 2019 7.281 7.480 7.261 7.271 117,108 -0.05(-0.68%)
Oct 17, 2019 7.660 7.769 7.311 7.321 124,128 -0.32(-4.18%)
Oct 16, 2019 7.620 7.899 7.497 7.640 119,675 +0.01(+0.13%)
Oct 15, 2019 7.430 7.809 7.311 7.630 158,133 +0.20(+2.68%)
Oct 14, 2019 7.849 7.959 7.301 7.430 135,586 -0.54(-6.76%)
Oct 11, 2019 7.630 8.228 6.762 7.969 260,286 +0.02(+0.25%)
Oct 10, 2019 8.019 8.158 7.690 7.949 234,523 -0.09(-1.12%)
Oct 09, 2019 8.557 8.632 7.979 8.039 196,782 -0.52(-6.06%)
Oct 08, 2019 8.238 8.867 8.228 8.557 171,488 +0.16(+1.90%)
Oct 07, 2019 8.996 9.066 8.258 8.398 155,502 -0.65(-7.17%)
Oct 04, 2019 9.964 10.04 8.615 9.046 174,861 -1.14(-11.17%)
Oct 03, 2019 9.984 10.25 9.799 10.18 118,731 +0.18(+1.80%)
Oct 02, 2019 10.02 10.11 9.884 10.00 70,945 -0.11(-1.09%)
Oct 01, 2019 10.58 10.61 10.06 10.11 90,477 -0.39(-3.70%)
Sep 30, 2019 10.61 10.90 10.44 10.50 138,002 -0.10(-0.94%)
Sep 27, 2019 10.76 10.87 10.49 10.60 61,562 -0.13(-1.21%)
Sep 26, 2019 11.19 11.46 10.56 10.73 84,220 -0.50(-4.44%)
Sep 25, 2019 11.16 11.38 10.94 11.23 89,798 +0.05(+0.45%)
Sep 24, 2019 11.47 11.47 11.10 11.18 68,226 -0.25(-2.18%)
Sep 23, 2019 11.22 11.81 11.18 11.43 76,957 +0.17(+1.51%)
Sep 20, 2019 11.05 11.28 10.95 11.26 296,782 +0.21(+1.89%)
Sep 19, 2019 10.99 11.24 10.95 11.05 80,876 +0.10(+0.91%)
Sep 18, 2019 11.06 11.06 10.72 10.95 109,762 -0.12(-1.08%)
Sep 17, 2019 11.37 11.55 11.01 11.07 78,524 -0.26(-2.29%)
Sep 16, 2019 11.11 11.40 10.73 11.33 115,313 +0.16(+1.43%)
Sep 13, 2019 10.99 11.36 10.99 11.17 72,992 +0.19(+1.73%)
Sep 12, 2019 10.65 11.17 10.37 10.98 146,995 +0.38(+3.57%)
Sep 11, 2019 9.784 10.66 9.774 10.60 144,146 +0.98(+10.16%)
Sep 10, 2019 8.976 9.654 8.891 9.625 118,581 +0.64(+7.10%)
Sep 09, 2019 8.966 9.121 8.787 8.986 44,580 +0.05(+0.56%)
Sep 06, 2019 8.906 9.305 8.867 8.936 75,398 +0.06(+0.67%)
Sep 05, 2019 8.777 9.146 8.665 8.877 73,680 +0.19(+2.18%)
Sep 04, 2019 8.777 8.976 8.647 8.687 56,618 +0.00(+0.00%)
Sep 03, 2019 8.727 8.936 8.488 8.687 78,328 -0.11(-1.25%)
Aug 30, 2019 8.827 9.096 8.687 8.797 70,586 +0.06(+0.68%)
Aug 29, 2019 8.607 8.896 8.607 8.737 51,517 +0.18(+2.10%)
Aug 28, 2019 8.438 8.697 8.438 8.557 46,884 +0.11(+1.30%)
Aug 27, 2019 8.727 8.847 8.298 8.448 52,390 -0.25(-2.87%)
Aug 26, 2019 8.428 8.737 8.368 8.697 44,772 +0.34(+4.06%)
Aug 23, 2019 8.717 8.906 8.268 8.358 63,768 -0.41(-4.66%)
Aug 22, 2019 8.777 8.906 8.577 8.767 55,129 +0.04(+0.46%)
Aug 21, 2019 8.677 8.916 8.637 8.727 48,345 +0.13(+1.51%)
Aug 20, 2019 8.797 8.936 8.597 8.597 86,507 -0.21(-2.38%)
Aug 19, 2019 8.807 8.976 8.537 8.807 74,616 +0.12(+1.38%)
Aug 16, 2019 8.527 8.757 8.393 8.687 66,375 +0.19(+2.23%)
Aug 15, 2019 8.567 8.627 8.398 8.498 61,050 -0.06(-0.70%)
Aug 14, 2019 8.607 8.607 8.268 8.557 95,156 -0.16(-1.83%)
Aug 13, 2019 8.787 8.986 8.617 8.717 71,512 -0.11(-1.24%)
Aug 12, 2019 8.508 8.867 8.488 8.827 50,429 +0.22(+2.55%)
Aug 09, 2019 8.996 9.056 8.557 8.607 58,353 -0.41(-4.54%)
Aug 08, 2019 8.847 9.096 8.807 9.016 63,253 +0.21(+2.38%)
Aug 07, 2019 8.936 9.046 8.727 8.807 74,112 -0.28(-3.07%)
Aug 06, 2019 9.136 9.206 8.717 9.086 87,154 -0.06(-0.65%)
Aug 05, 2019 9.365 9.435 8.916 9.146 79,118 -0.41(-4.28%)
Aug 02, 2019 9.395 9.674 9.315 9.555 49,530 +0.08(+0.84%)
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
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.