Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

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

IDT Corp (NY: IDT )

36.56 +0.05 (+0.14%)
Official Closing Price Updated: 7:00 PM EDT, Jun 11, 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, 2018 7.211 7.231 6.912 7.021 117,401 -0.18(-2.49%)
Oct 30, 2018 6.832 7.241 6.832 7.201 95,451 +0.34(+4.94%)
Oct 29, 2018 6.822 7.201 6.772 6.862 114,063 +0.02(+0.29%)
Oct 26, 2018 6.962 7.021 6.662 6.842 126,333 -0.18(-2.56%)
Oct 25, 2018 7.141 7.341 6.982 7.021 121,709 -0.13(-1.81%)
Oct 24, 2018 7.590 7.650 7.131 7.151 187,057 -0.48(-6.27%)
Oct 23, 2018 7.450 7.680 7.361 7.630 149,441 +0.19(+2.55%)
Oct 22, 2018 7.061 7.540 7.061 7.440 193,954 +0.35(+4.92%)
Oct 19, 2018 7.041 7.331 7.041 7.091 92,343 +0.06(+0.85%)
Oct 18, 2018 7.041 7.171 6.882 7.031 149,983 -0.04(-0.56%)
Oct 17, 2018 7.251 7.341 7.001 7.071 144,627 -0.22(-3.01%)
Oct 16, 2018 7.151 7.450 7.151 7.291 158,867 +0.20(+2.81%)
Oct 15, 2018 7.889 7.924 6.992 7.091 301,942 -0.77(-9.77%)
Oct 12, 2018 7.660 8.079 7.510 7.859 544,335 +0.05(+0.64%)
Oct 11, 2018 7.191 7.889 7.011 7.809 1,259,462 +0.42(+5.67%)
Oct 10, 2018 6.184 7.560 5.815 7.390 3,383,857 +2.11(+40.08%)
Oct 09, 2018 5.246 5.406 5.126 5.276 203,936 +0.03(+0.57%)
Oct 08, 2018 5.326 5.346 5.166 5.246 64,200 -0.06(-1.13%)
Oct 05, 2018 5.336 5.426 5.241 5.306 78,507 -0.04(-0.75%)
Oct 04, 2018 5.316 5.406 5.256 5.346 49,600 +0.02(+0.37%)
Oct 03, 2018 5.376 5.416 5.221 5.326 68,241 -0.03(-0.56%)
Oct 02, 2018 5.206 5.396 5.206 5.356 48,513 +0.14(+2.68%)
Oct 01, 2018 5.366 5.366 5.206 5.216 63,113 -0.11(-2.06%)
Sep 28, 2018 5.336 5.366 5.246 5.326 50,633 -0.03(-0.56%)
Sep 27, 2018 5.276 5.406 5.276 5.356 61,742 +0.09(+1.70%)
Sep 26, 2018 5.406 5.456 5.246 5.266 48,857 -0.15(-2.76%)
Sep 25, 2018 5.286 5.436 5.276 5.416 52,499 +0.12(+2.26%)
Sep 24, 2018 5.226 5.376 5.216 5.296 86,251 +0.05(+0.95%)
Sep 21, 2018 5.206 5.351 5.136 5.246 318,139 +0.03(+0.57%)
Sep 20, 2018 5.106 5.266 5.087 5.216 112,406 +0.11(+2.15%)
Sep 19, 2018 5.306 5.456 5.062 5.106 91,851 -0.22(-4.12%)
Sep 18, 2018 5.356 5.485 5.176 5.326 110,196 -0.03(-0.56%)
Sep 17, 2018 5.366 5.511 5.326 5.356 74,219 -0.02(-0.37%)
Sep 14, 2018 5.286 5.426 5.286 5.376 64,369 +0.09(+1.70%)
Sep 13, 2018 5.336 5.366 5.266 5.286 46,971 -0.05(-0.93%)
Sep 12, 2018 5.336 5.436 5.326 5.336 49,731 +0.01(+0.19%)
Sep 11, 2018 5.326 5.476 5.246 5.326 105,642 +0.04(+0.75%)
Sep 10, 2018 5.266 5.326 5.236 5.286 74,869 +0.02(+0.38%)
Sep 07, 2018 5.226 5.336 5.141 5.266 91,541 +0.00(+0.00%)
Sep 06, 2018 5.276 5.396 5.236 5.266 97,598 -0.03(-0.56%)
Sep 05, 2018 5.236 5.356 5.236 5.296 41,579 +0.04(+0.76%)
Sep 04, 2018 5.236 5.336 5.236 5.256 132,498 -0.02(-0.38%)
Aug 31, 2018 5.276 5.276 5.276 0 +0.05(+0.95%)
Aug 30, 2018 5.256 5.336 5.136 5.226 74,251 -0.06(-1.13%)
Aug 29, 2018 5.266 5.386 5.156 5.286 122,137 +0.01(+0.19%)
Aug 28, 2018 5.286 5.336 5.226 5.276 55,161 -0.03(-0.56%)
Aug 27, 2018 5.366 5.416 5.266 5.306 98,653 -0.03(-0.56%)
Aug 24, 2018 5.396 5.406 5.296 5.336 48,126 -0.04(-0.74%)
Aug 23, 2018 5.406 5.436 5.306 5.376 45,331 -0.07(-1.28%)
Aug 22, 2018 5.406 5.485 5.336 5.446 92,789 +0.00(+0.00%)
Aug 21, 2018 5.456 5.605 5.346 5.446 112,870 +0.03(+0.55%)
Aug 20, 2018 5.336 5.436 5.296 5.416 63,229 +0.09(+1.69%)
Aug 17, 2018 5.366 5.416 5.306 5.326 49,029 -0.05(-0.93%)
Aug 16, 2018 5.206 5.426 5.196 5.376 119,423 +0.21(+4.05%)
Aug 15, 2018 5.246 5.246 5.037 5.166 353,179 -0.07(-1.33%)
Aug 14, 2018 5.186 5.346 5.186 5.236 101,456 +0.06(+1.16%)
Aug 13, 2018 5.206 5.306 5.077 5.176 169,908 +0.00(+0.00%)
Aug 10, 2018 5.246 5.326 5.166 5.176 84,422 -0.07(-1.33%)
Aug 09, 2018 5.306 5.356 5.216 5.246 117,645 -0.04(-0.75%)
Aug 08, 2018 5.336 5.376 5.206 5.286 291,988 -0.10(-1.85%)
Aug 07, 2018 5.386 5.436 5.246 5.386 270,497 +0.11(+2.08%)
Aug 06, 2018 5.216 5.316 5.196 5.276 167,237 -0.01(-0.19%)
Aug 03, 2018 5.196 5.306 5.196 5.286 118,612 +0.07(+1.34%)
Aug 02, 2018 5.166 5.316 5.126 5.216 164,416 +0.03(+0.58%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.