IDT Corp (NY: IDT )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2020		12.33	12.33	12.33	69,885	-0.28(-2.22%)
Dec 30, 2020	12.46	12.73	12.31	12.61	69,885	+0.08(+0.64%)
Dec 29, 2020	12.80	12.80	12.30	12.53	93,793	-0.07(-0.55%)
Dec 28, 2020	12.68	12.87	12.40	12.60	83,333	+0.09(+0.72%)
Dec 24, 2020	12.53	12.60	12.28	12.51	35,894	+0.07(+0.56%)
Dec 23, 2020	12.33	12.60	12.23	12.44	102,062	+0.08(+0.65%)
Dec 22, 2020	12.89	13.11	12.30	12.36	160,982	-0.50(-3.88%)
Dec 21, 2020	12.87	13.33	12.69	12.86	146,456	-0.42(-3.16%)
Dec 18, 2020	13.30	13.86	13.14	13.27	918,422	+0.01(+0.08%)
Dec 17, 2020	12.72	13.40	12.72	13.26	201,684	+0.49(+3.83%)
Dec 16, 2020	13.22	13.36	12.75	12.78	149,125	-0.34(-2.59%)
Dec 15, 2020	13.10	13.19	12.80	13.12	144,145	+0.27(+2.10%)
Dec 14, 2020	12.86	13.40	12.78	12.85	230,781	+0.19(+1.50%)
Dec 11, 2020	12.88	12.97	12.40	12.66	152,803	-0.43(-3.28%)
Dec 10, 2020	12.82	13.39	12.50	13.09	240,486	+0.24(+1.86%)
Dec 09, 2020	13.54	13.70	12.78	12.85	122,731	-0.63(-4.66%)
Dec 08, 2020	13.63	13.84	13.19	13.47	193,647	-0.20(-1.46%)
Dec 07, 2020	13.66	14.45	13.36	13.67	289,638	-0.27(-1.93%)
Dec 04, 2020	12.89	13.96	12.75	13.94	522,778	+1.58(+12.74%)
Dec 03, 2020	12.26	12.58	11.98	12.37	214,449	-0.06(-0.48%)
Dec 02, 2020	12.82	13.21	12.34	12.43	209,718	-0.25(-1.97%)
Dec 01, 2020	12.82	13.83	12.54	12.68	429,771	+0.79(+6.63%)
Nov 30, 2020	13.17	13.58	11.73	11.89	350,031	-1.29(-9.77%)
Nov 27, 2020	12.02	13.28	11.80	13.18	227,901	+1.20(+9.99%)
Nov 25, 2020	11.42	12.18	11.34	11.98	139,969	+0.40(+3.44%)
Nov 24, 2020	12.17	12.47	11.28	11.58	565,594	-0.29(-2.44%)
Nov 23, 2020	10.87	12.16	10.22	11.87	1,581,321	+2.38(+25.13%)
Nov 20, 2020	9.395	9.654	9.315	9.485	90,839	+0.05(+0.53%)
Nov 19, 2020	9.305	9.515	9.176	9.435	76,454	+0.11(+1.18%)
Nov 18, 2020	9.964	9.984	9.325	9.325	123,085	-0.64(-6.41%)
Nov 17, 2020	9.694	9.984	9.570	9.964	61,123	+0.21(+2.15%)
Nov 16, 2020	9.654	9.804	9.505	9.754	51,730	+0.18(+1.87%)
Nov 13, 2020	9.425	9.615	9.275	9.575	64,570	+0.30(+3.23%)
Nov 12, 2020	9.226	9.410	9.126	9.275	82,577	-0.05(-0.53%)
Nov 11, 2020	9.615	9.615	9.186	9.325	110,487	-0.14(-1.48%)
Nov 10, 2020	8.966	9.615	8.966	9.465	106,987	+0.63(+7.11%)
Nov 09, 2020	9.026	9.126	8.549	8.837	134,130	+0.54(+6.49%)
Nov 06, 2020	9.405	9.405	8.228	8.298	182,782	-0.99(-10.63%)
Nov 05, 2020	9.265	9.694	9.066	9.285	104,868	+0.04(+0.43%)
Nov 04, 2020	9.555	9.694	9.176	9.246	124,889	-0.53(-5.41%)
Nov 03, 2020	9.425	9.824	9.305	9.774	130,939	+0.28(+2.94%)
Nov 02, 2020	9.654	9.654	9.265	9.495	53,655	-0.01(-0.10%)
Oct 30, 2020	9.585	9.645	9.325	9.505	89,135	-0.21(-2.16%)
Oct 29, 2020	9.136	9.749	9.136	9.714	84,091	+0.46(+4.96%)
Oct 28, 2020	9.256	9.415	9.116	9.256	95,551	-0.24(-2.52%)
Oct 27, 2020	9.385	9.674	9.375	9.495	89,883	+0.04(+0.42%)
Oct 26, 2020	10.41	10.46	9.375	9.455	190,375	-0.96(-9.20%)
Oct 23, 2020	10.32	10.45	10.08	10.41	89,736	+0.14(+1.36%)
Oct 22, 2020	10.27	10.47	10.05	10.27	76,707	+0.07(+0.68%)
Oct 21, 2020	9.974	10.35	9.974	10.20	61,993	+0.22(+2.20%)
Oct 20, 2020	10.37	10.44	9.924	9.984	97,634	-0.24(-2.34%)
Oct 19, 2020	10.81	10.87	10.14	10.22	150,309	-0.56(-5.18%)
Oct 16, 2020	11.00	11.07	10.60	10.78	179,874	-0.29(-2.61%)
Oct 15, 2020	10.67	11.15	10.56	11.07	117,734	+0.20(+1.83%)
Oct 14, 2020	10.75	10.97	10.75	10.87	97,239	+0.06(+0.55%)
Oct 13, 2020	10.91	11.15	10.67	10.81	116,704	-0.24(-2.17%)
Oct 12, 2020	11.03	11.16	10.80	11.05	107,357	+0.06(+0.54%)
Oct 09, 2020	10.97	11.17	10.50	10.99	181,979	+0.17(+1.57%)
Oct 08, 2020	10.89	11.63	10.66	10.82	263,868	+0.02(+0.19%)
Oct 07, 2020	11.15	11.32	10.77	10.80	284,624	-0.33(-2.96%)
Oct 06, 2020	10.29	11.83	10.29	11.13	849,909	+1.16(+11.60%)
Oct 05, 2020	9.475	10.12	9.186	9.974	879,217	+0.43(+4.49%)
Oct 02, 2020	8.498	10.46	8.129	9.545	11,908,910	+2.68(+39.10%)

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.