IDT Corp (NY: IDT )

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.