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 (%)
Apr 30, 2010 7.099 7.185 6.876 7.121 173,216 -0.15(-2.08%)
Apr 29, 2010 6.424 7.903 6.330 7.272 507,970 +0.86(+13.33%)
Apr 28, 2010 6.575 6.575 6.251 6.416 170,165 -0.16(-2.40%)
Apr 27, 2010 6.596 6.654 6.395 6.575 196,708 -0.01(-0.11%)
Apr 26, 2010 6.575 6.804 6.575 6.582 230,746 -0.04(-0.54%)
Apr 23, 2010 6.797 6.891 6.539 6.618 246,964 -0.14(-2.13%)
Apr 22, 2010 6.345 6.855 6.208 6.761 332,967 +0.42(+6.69%)
Apr 21, 2010 5.640 6.447 5.612 6.337 541,501 +0.78(+14.10%)
Apr 20, 2010 5.195 5.561 5.195 5.554 150,457 +0.40(+7.81%)
Apr 19, 2010 5.080 5.252 5.080 5.152 80,947 +0.02(+0.42%)
Apr 16, 2010 5.224 5.346 5.130 5.130 141,591 -0.17(-3.12%)
Apr 15, 2010 5.260 5.331 5.112 5.296 124,694 +0.08(+1.51%)
Apr 14, 2010 5.080 5.281 5.066 5.217 180,478 +0.11(+2.11%)
Apr 13, 2010 4.972 5.137 4.936 5.109 102,514 +0.17(+3.49%)
Apr 12, 2010 4.807 4.972 4.807 4.936 53,144 +0.13(+2.69%)
Apr 09, 2010 4.922 4.922 4.778 4.807 53,041 -0.11(-2.19%)
Apr 08, 2010 4.886 5.008 4.821 4.915 59,042 +0.01(+0.15%)
Apr 07, 2010 4.979 5.094 4.850 4.908 62,704 -0.12(-2.43%)
Apr 06, 2010 4.958 5.303 4.958 5.030 210,787 +0.18(+3.70%)
Apr 05, 2010 4.987 4.987 4.728 4.850 129,066 +0.16(+3.37%)
Apr 01, 2010 4.670 4.692 4.692 4.692 54,277 +0.04(+0.77%)
Mar 31, 2010 4.692 4.742 4.642 4.656 56,399 -0.10(-2.11%)
Mar 30, 2010 4.936 5.001 4.667 4.757 77,794 -0.19(-3.78%)
Mar 29, 2010 4.699 4.994 4.635 4.943 138,286 +0.31(+6.67%)
Mar 26, 2010 5.066 5.202 4.462 4.635 276,710 -0.50(-9.79%)
Mar 25, 2010 5.166 5.274 5.137 5.137 54,124 -0.06(-1.24%)
Mar 24, 2010 5.260 5.482 5.137 5.202 168,261 -0.02(-0.41%)
Mar 23, 2010 5.217 5.626 5.066 5.224 297,861 -0.04(-0.68%)
Mar 22, 2010 5.389 5.712 4.886 5.260 488,650 -0.13(-2.40%)
Mar 19, 2010 4.771 5.389 4.678 5.389 615,284 +0.67(+14.16%)
Mar 18, 2010 4.275 4.915 4.218 4.721 422,735 +0.52(+12.31%)
Mar 17, 2010 4.096 4.262 4.067 4.203 140,330 +0.12(+2.99%)
Mar 16, 2010 4.067 4.103 4.024 4.081 70,286 +0.05(+1.25%)
Mar 15, 2010 3.966 4.031 3.966 4.031 125,066 +0.09(+2.37%)
Mar 12, 2010 3.729 3.952 3.729 3.938 171,303 +0.27(+7.24%)
Mar 11, 2010 3.593 3.672 3.535 3.672 64,258 +0.11(+3.23%)
Mar 10, 2010 3.528 3.571 3.521 3.557 41,494 -0.01(-0.40%)
Mar 09, 2010 3.542 3.593 3.542 3.571 25,280 +0.01(+0.20%)
Mar 08, 2010 3.593 3.593 3.557 3.564 45,366 -0.01(-0.20%)
Mar 05, 2010 3.607 3.607 3.535 3.571 67,873 -0.05(-1.39%)
Mar 04, 2010 3.693 3.693 3.391 3.621 65,639 -0.07(-1.95%)
Mar 03, 2010 3.514 3.693 3.514 3.693 157,317 +0.16(+4.47%)
Mar 02, 2010 3.442 3.535 3.384 3.535 39,676 +0.07(+2.07%)
Mar 01, 2010 3.449 3.492 3.399 3.463 31,443 +0.06(+1.69%)
Feb 26, 2010 3.312 3.406 3.291 3.406 48,988 +0.09(+2.60%)
Feb 25, 2010 3.442 3.456 3.291 3.320 66,435 -0.15(-4.35%)
Feb 24, 2010 3.585 3.585 3.470 3.470 35,278 -0.09(-2.62%)
Feb 23, 2010 3.578 3.578 3.510 3.564 36,065 +0.02(+0.61%)
Feb 22, 2010 3.621 3.621 3.542 3.542 70,617 -0.04(-1.00%)
Feb 19, 2010 3.578 3.593 3.571 3.578 37,281 +0.01(+0.20%)
Feb 18, 2010 3.528 3.585 3.456 3.571 27,990 -0.01(-0.40%)
Feb 17, 2010 3.629 3.629 3.564 3.585 37,603 -0.03(-0.80%)
Feb 16, 2010 3.650 3.664 3.521 3.614 82,965 -0.01(-0.20%)
Feb 12, 2010 3.514 3.621 3.621 3.621 96,029 +0.06(+1.82%)
Feb 11, 2010 3.564 3.585 3.506 3.557 69,067 +0.02(+0.61%)
Feb 10, 2010 3.535 3.593 3.514 3.535 89,289 +0.06(+1.65%)
Feb 09, 2010 3.542 3.578 3.449 3.478 32,556 -0.01(-0.21%)
Feb 08, 2010 3.542 3.564 3.427 3.485 37,934 +0.01(+0.21%)
Feb 05, 2010 3.449 3.593 3.420 3.478 124,889 +0.05(+1.47%)
Feb 04, 2010 3.442 3.585 3.341 3.427 166,155 +0.04(+1.06%)
Feb 03, 2010 3.226 3.393 3.219 3.391 117,261 +0.19(+6.07%)
Feb 02, 2010 3.320 3.435 3.197 3.197 121,523 -0.08(-2.41%)
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.