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 UNCHANGED
Streaming Delayed 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 (%)
Mar 29, 2018 6.166 6.166 6.166 0 -0.30(-4.57%)
Mar 28, 2018 6.501 7.002 6.314 6.461 589,028 -0.10(-1.50%)
Mar 27, 2018 8.644 9.048 6.442 6.560 1,077,908 -3.15(-32.42%)
Mar 26, 2018 10.01 10.01 9.461 9.707 219,892 -0.21(-2.08%)
Mar 23, 2018 10.23 10.25 9.834 9.913 251,944 -0.30(-2.89%)
Mar 22, 2018 10.13 10.54 10.11 10.21 146,868 -0.03(-0.29%)
Mar 21, 2018 10.60 10.61 9.993 10.24 308,172 -0.55(-5.10%)
Mar 20, 2018 11.23 11.32 10.72 10.79 174,961 -0.44(-3.94%)
Mar 19, 2018 11.66 11.69 11.17 11.23 167,952 -0.48(-4.11%)
Mar 16, 2018 11.56 11.72 11.43 11.71 213,732 +0.16(+1.36%)
Mar 15, 2018 11.53 11.63 11.34 11.56 139,653 +0.02(+0.17%)
Mar 14, 2018 11.51 11.69 11.41 11.54 81,331 +0.00(+0.00%)
Mar 13, 2018 11.63 11.81 11.39 11.54 208,711 -0.05(-0.42%)
Mar 12, 2018 11.83 12.15 11.49 11.58 174,258 -0.23(-1.98%)
Mar 09, 2018 11.57 12.28 10.92 11.82 456,076 -0.26(-2.18%)
Mar 08, 2018 11.83 12.15 11.69 12.08 238,257 +0.27(+2.31%)
Mar 07, 2018 11.45 11.81 243,707 +0.21(+1.85%)
Mar 06, 2018 11.84 11.86 11.37 11.59 187,853 -0.21(-1.74%)
Mar 05, 2018 11.18 11.95 11.18 11.80 219,525 +0.45(+3.96%)
Mar 02, 2018 11.19 11.36 11.10 11.35 166,822 +0.10(+0.87%)
Mar 01, 2018 11.84 11.84 10.96 11.25 262,331 -0.54(-4.55%)
Feb 28, 2018 11.65 12.11 11.38 11.79 853,102 +0.12(+1.00%)
Feb 27, 2018 11.25 11.78 11.18 11.67 229,541 +0.37(+3.28%)
Feb 26, 2018 10.80 11.38 10.70 11.30 333,210 +0.52(+4.80%)
Feb 23, 2018 9.935 10.89 9.896 10.78 253,752 +0.94(+9.51%)
Feb 22, 2018 9.809 9.848 60,832 -0.14(-1.37%)
Feb 21, 2018 9.809 10.09 9.799 9.984 94,096 +0.28(+2.92%)
Feb 20, 2018 9.955 10.02 9.682 9.701 82,331 -0.31(-3.12%)
Feb 16, 2018 10.01 10.01 10.01 0 +0.06(+0.59%)
Feb 15, 2018 9.769 9.974 9.574 9.955 113,505 +0.28(+2.93%)
Feb 14, 2018 9.594 9.940 9.516 9.672 121,730 -0.04(-0.40%)
Feb 13, 2018 9.672 9.746 9.574 9.711 112,302 -0.03(-0.30%)
Feb 12, 2018 9.818 10.02 9.574 9.740 102,164 -0.05(-0.50%)
Feb 09, 2018 9.799 9.838 9.467 9.789 168,964 +0.04(+0.40%)
Feb 08, 2018 10.01 10.01 9.691 9.750 214,409 -0.24(-2.44%)
Feb 07, 2018 10.48 10.48 9.955 9.994 137,065 -0.50(-4.74%)
Feb 06, 2018 9.896 10.69 9.896 10.49 245,286 +0.39(+3.86%)
Feb 05, 2018 10.04 10.38 10.00 10.10 166,022 -0.01(-0.10%)
Feb 02, 2018 10.35 10.35 9.974 10.11 245,461 -0.35(-3.36%)
Feb 01, 2018 10.56 10.60 10.36 10.46 127,115 -0.15(-1.38%)
Jan 31, 2018 10.69 10.76 10.46 10.61 167,878 -0.07(-0.64%)
Jan 30, 2018 10.74 10.77 10.59 10.68 157,745 -0.10(-0.91%)
Jan 29, 2018 10.97 10.97 10.62 10.77 182,151 -0.19(-1.69%)
Jan 26, 2018 10.79 10.97 10.66 10.96 138,086 +0.19(+1.72%)
Jan 25, 2018 11.19 11.19 10.74 10.77 240,393 -0.39(-3.50%)
Jan 24, 2018 10.74 11.96 10.64 11.17 1,932,585 +0.61(+5.83%)
Jan 23, 2018 10.83 10.83 10.55 10.55 111,735 -0.25(-2.35%)
Jan 22, 2018 10.61 10.81 10.58 10.80 111,423 +0.22(+2.12%)
Jan 19, 2018 10.69 10.78 10.55 10.58 181,711 -0.06(-0.55%)
Jan 18, 2018 10.55 10.77 10.40 10.64 307,551 +0.05(+0.46%)
Jan 17, 2018 10.41 10.69 10.41 10.59 178,629 +0.21(+1.97%)
Jan 16, 2018 10.64 10.64 10.37 10.38 146,197 -0.18(-1.66%)
Jan 12, 2018 10.56 10.56 10.56 0 +0.04(+0.37%)
Jan 11, 2018 10.42 10.71 10.41 10.52 177,707 +0.09(+0.84%)
Jan 10, 2018 10.46 10.55 10.31 10.43 181,246 -0.06(-0.56%)
Jan 09, 2018 10.91 10.93 10.44 10.49 149,192 -0.43(-3.93%)
Jan 08, 2018 10.90 10.97 10.59 10.92 175,313 +0.04(+0.36%)
Jan 05, 2018 10.68 10.95 10.64 10.88 253,983 +0.22(+2.11%)
Jan 04, 2018 10.48 10.77 10.26 10.66 176,927 +0.20(+1.87%)
Jan 03, 2018 10.79 10.87 10.38 10.46 289,098 -0.38(-3.51%)
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.