Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic

  • Search Hotels in Mill Valley

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

IDT Corp (NY: IDT )

37.79 +0.47 (+1.26%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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 (%)
Sep 30, 2020 6.662 6.882 6.443 6.563 97,497 +0.03(+0.46%)
Sep 29, 2020 6.483 6.712 6.413 6.533 63,081 +0.05(+0.77%)
Sep 28, 2020 6.313 6.563 6.313 6.483 53,511 +0.19(+3.01%)
Sep 25, 2020 5.964 6.323 5.934 6.293 403,965 +0.28(+4.64%)
Sep 24, 2020 6.054 6.174 5.959 6.014 124,299 -0.01(-0.17%)
Sep 23, 2020 6.563 6.563 5.984 6.024 108,063 -0.51(-7.79%)
Sep 22, 2020 6.682 6.812 6.483 6.533 90,418 -0.15(-2.24%)
Sep 21, 2020 6.852 6.892 6.583 6.682 104,919 -0.26(-3.74%)
Sep 18, 2020 7.291 7.375 6.922 6.942 179,874 -0.30(-4.13%)
Sep 17, 2020 8.178 8.178 7.081 7.241 174,970 -0.53(-6.80%)
Sep 16, 2020 7.151 7.959 7.071 7.769 164,646 +1.18(+17.85%)
Sep 15, 2020 6.263 6.722 6.258 6.593 63,455 +0.43(+6.96%)
Sep 14, 2020 6.333 6.423 6.144 6.164 92,488 -0.12(-1.90%)
Sep 11, 2020 6.184 6.473 6.184 6.283 43,113 +0.09(+1.45%)
Sep 10, 2020 6.363 6.443 6.154 6.194 64,421 -0.19(-2.97%)
Sep 09, 2020 6.403 6.553 6.353 6.383 45,280 +0.05(+0.79%)
Sep 08, 2020 6.363 6.543 6.154 6.333 90,466 -0.03(-0.47%)
Sep 04, 2020 6.622 6.642 6.323 6.363 69,282 -0.20(-3.04%)
Sep 03, 2020 6.652 6.652 6.463 6.563 30,233 -0.06(-0.90%)
Sep 02, 2020 6.563 6.672 6.473 6.622 115,136 +0.10(+1.53%)
Sep 01, 2020 6.503 6.553 6.444 6.523 61,703 +0.02(+0.31%)
Aug 31, 2020 6.642 6.642 6.483 6.503 61,054 -0.19(-2.83%)
Aug 28, 2020 6.792 6.792 6.657 6.692 31,884 -0.05(-0.74%)
Aug 27, 2020 6.732 6.912 6.702 6.742 38,609 -0.02(-0.30%)
Aug 26, 2020 6.817 6.862 6.697 6.762 73,278 -0.02(-0.29%)
Aug 25, 2020 6.692 6.872 6.583 6.782 37,207 +0.11(+1.64%)
Aug 24, 2020 6.782 6.862 6.593 6.672 97,189 +0.05(+0.75%)
Aug 21, 2020 7.011 7.011 6.603 6.622 66,675 -0.43(-6.08%)
Aug 20, 2020 6.872 7.141 6.772 7.051 78,843 +0.06(+0.86%)
Aug 19, 2020 6.697 7.231 6.697 6.992 97,888 +0.21(+3.09%)
Aug 18, 2020 6.942 7.001 6.772 6.782 18,429 -0.11(-1.59%)
Aug 17, 2020 6.972 7.091 6.862 6.892 66,085 -0.12(-1.71%)
Aug 14, 2020 6.922 7.151 6.917 7.011 40,005 +0.00(+0.00%)
Aug 13, 2020 7.181 7.231 6.922 7.011 28,317 -0.22(-3.03%)
Aug 12, 2020 7.161 7.271 7.121 7.231 21,376 +0.21(+2.98%)
Aug 11, 2020 7.131 7.211 6.972 7.021 29,020 +0.00(+0.00%)
Aug 10, 2020 6.782 7.261 6.782 7.021 79,108 +0.29(+4.30%)
Aug 07, 2020 6.613 6.812 6.553 6.732 39,002 +0.12(+1.81%)
Aug 06, 2020 6.443 6.622 6.383 6.613 60,446 +0.18(+2.79%)
Aug 05, 2020 6.443 6.503 6.393 6.433 38,168 +0.07(+1.10%)
Aug 04, 2020 6.523 6.558 6.338 6.363 27,575 -0.18(-2.74%)
Aug 03, 2020 6.523 6.583 6.403 6.543 39,728 +0.05(+0.77%)
Jul 31, 2020 6.423 6.553 6.413 6.493 41,208 +0.00(+0.00%)
Jul 30, 2020 6.353 6.573 6.283 6.493 46,612 +0.02(+0.31%)
Jul 29, 2020 6.553 6.563 6.433 6.473 50,707 -0.04(-0.61%)
Jul 28, 2020 6.493 6.563 6.443 6.513 41,216 -0.01(-0.15%)
Jul 27, 2020 6.423 6.613 6.423 6.523 70,572 +0.07(+1.08%)
Jul 24, 2020 6.383 6.523 6.383 6.453 64,570 -0.03(-0.46%)
Jul 23, 2020 6.513 6.672 6.453 6.483 69,381 -0.07(-1.07%)
Jul 22, 2020 6.503 6.652 6.443 6.553 67,132 +0.01(+0.15%)
Jul 21, 2020 6.583 6.782 6.493 6.543 94,901 +0.02(+0.31%)
Jul 20, 2020 6.533 6.583 6.453 6.523 41,479 -0.01(-0.15%)
Jul 17, 2020 6.403 6.662 6.403 6.533 47,024 +0.10(+1.55%)
Jul 16, 2020 6.333 6.523 6.333 6.433 82,611 -0.02(-0.31%)
Jul 15, 2020 6.553 6.613 6.443 6.453 66,232 +0.08(+1.25%)
Jul 14, 2020 6.273 6.553 6.224 6.373 112,252 +0.10(+1.59%)
Jul 13, 2020 6.463 6.533 6.273 6.273 73,914 -0.08(-1.26%)
Jul 10, 2020 6.204 6.543 6.204 6.353 140,871 +0.14(+2.25%)
Jul 09, 2020 6.463 6.543 6.214 6.214 96,010 -0.31(-4.74%)
Jul 08, 2020 6.234 6.553 6.134 6.523 151,258 +0.27(+4.31%)
Jul 07, 2020 6.293 6.453 6.064 6.253 92,859 -0.10(-1.57%)
Jul 06, 2020 6.493 6.533 6.343 6.353 68,658 -0.04(-0.62%)
Jul 02, 2020 6.603 6.603 6.363 6.393 41,409 -0.05(-0.77%)
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 MillValley.com & California Media Partners, LLC. All rights reserved.