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 (%)
Jul 31, 2009 1.832 1.897 1.804 1.868 96,460 +0.04(+2.36%)
Jul 30, 2009 1.760 1.897 1.746 1.825 321,073 +0.09(+4.96%)
Jul 29, 2009 1.796 1.796 1.710 1.739 59,422 -0.06(-3.20%)
Jul 28, 2009 1.724 1.796 1.703 1.796 141,998 +0.09(+5.04%)
Jul 27, 2009 1.739 1.746 1.696 1.710 118,304 +0.00(+0.00%)
Jul 24, 2009 1.638 1.746 1.638 1.710 1,683 +0.02(+1.28%)
Jul 23, 2009 1.602 1.739 1.602 1.689 207,690 +0.10(+6.33%)
Jul 22, 2009 1.509 1.617 1.473 1.588 72,436 +0.08(+5.24%)
Jul 21, 2009 1.437 1.559 1.415 1.509 208,443 +0.08(+5.53%)
Jul 20, 2009 1.451 1.487 1.423 1.430 128,035 +0.03(+2.05%)
Jul 17, 2009 1.365 1.423 1.351 1.401 205,736 +0.06(+4.28%)
Jul 16, 2009 1.315 1.365 1.308 1.344 243,423 -0.01(-1.06%)
Jul 15, 2009 1.329 1.394 1.293 1.358 453,133 +0.03(+2.16%)
Jul 14, 2009 1.365 1.365 1.322 1.329 61,312 -0.02(-1.60%)
Jul 13, 2009 1.365 1.365 1.344 1.351 44,257 +0.02(+1.62%)
Jul 10, 2009 1.315 1.358 1.301 1.329 68,321 +0.00(+0.00%)
Jul 09, 2009 1.272 1.344 1.257 1.329 263,685 +0.06(+5.11%)
Jul 08, 2009 1.222 1.272 1.222 1.265 60,966 +0.02(+1.73%)
Jul 07, 2009 1.236 1.286 1.236 1.243 254,715 -0.01(-1.14%)
Jul 06, 2009 1.200 1.257 1.186 1.257 102,052 +0.07(+6.06%)
Jul 02, 2009 1.157 1.243 1.157 1.186 49,961 +0.02(+1.85%)
Jul 01, 2009 1.171 1.221 1.164 1.164 44,584 +0.00(+0.00%)
Jun 30, 2009 1.150 1.243 1.142 1.164 88,710 +0.01(+1.25%)
Jun 29, 2009 1.135 1.186 1.135 1.150 158,242 +0.03(+2.56%)
Jun 26, 2009 1.257 1.272 1.121 1.121 2,561,612 -0.18(-13.81%)
Jun 25, 2009 1.286 1.301 1.279 1.301 128,331 +0.13(+11.04%)
Jun 24, 2009 1.222 1.222 1.135 1.171 211,629 -0.04(-3.55%)
Jun 23, 2009 1.214 1.236 1.186 1.214 65,457 +0.01(+1.20%)
Jun 22, 2009 1.257 1.257 1.193 1.200 153,698 -0.04(-3.47%)
Jun 19, 2009 1.243 1.257 1.222 1.243 125,749 +0.02(+1.77%)
Jun 18, 2009 1.214 1.257 1.200 1.222 50,074 +0.01(+0.59%)
Jun 17, 2009 1.207 1.250 1.207 1.214 117,125 -0.02(-1.74%)
Jun 16, 2009 1.222 1.279 1.142 1.236 119,211 -0.06(-4.97%)
Jun 15, 2009 1.207 1.351 1.207 1.301 200,815 +0.04(+3.43%)
Jun 12, 2009 1.315 1.358 1.236 1.257 141,746 -0.04(-3.31%)
Jun 11, 2009 1.265 1.329 1.265 1.301 80,383 +0.04(+3.43%)
Jun 10, 2009 1.272 1.301 1.214 1.257 117,780 +0.00(+0.00%)
Jun 09, 2009 1.279 1.351 1.222 1.257 143,575 -0.01(-1.13%)
Jun 08, 2009 1.322 1.329 1.272 1.272 58,174 -0.03(-2.21%)
Jun 05, 2009 1.257 1.322 1.257 1.301 70,996 +0.05(+4.02%)
Jun 04, 2009 1.222 1.257 1.222 1.250 88,796 +0.04(+2.96%)
Jun 03, 2009 1.243 1.257 1.186 1.214 45,435 -0.03(-2.31%)
Jun 02, 2009 1.207 1.257 1.186 1.243 115,924 +0.04(+2.98%)
Jun 01, 2009 1.186 1.214 1.150 1.207 141,866 +0.00(+0.00%)
May 29, 2009 1.114 1.207 1.035 1.207 251,136 +0.09(+8.39%)
May 28, 2009 1.063 1.193 1.107 1.114 105,523 +0.05(+4.73%)
May 27, 2009 1.085 1.107 1.049 1.063 68,233 -0.04(-3.90%)
May 26, 2009 1.071 1.128 0.9341 1.107 150,653 -0.02(-1.91%)
May 22, 2009 1.114 1.150 1.114 1.128 118,980 +0.04(+3.29%)
May 21, 2009 1.236 1.236 1.078 1.092 116,007 -0.15(-12.14%)
May 20, 2009 1.293 1.329 1.236 1.243 169,498 -0.01(-0.57%)
May 19, 2009 1.257 1.279 1.200 1.250 117,615 +0.06(+4.82%)
May 18, 2009 1.063 1.193 1.063 1.193 110,766 +0.09(+7.79%)
May 15, 2009 1.222 1.222 1.078 1.107 176,763 -0.14(-11.49%)
May 14, 2009 1.121 1.279 1.121 1.250 162,001 +0.13(+11.54%)
May 13, 2009 1.078 1.207 1.020 1.121 239,408 -0.06(-5.45%)
May 12, 2009 1.372 1.372 1.164 1.186 181,861 -0.14(-10.33%)
May 11, 2009 1.229 1.380 1.207 1.322 147,618 +0.14(+11.52%)
May 08, 2009 1.114 1.186 1.114 1.186 85,439 +0.09(+7.84%)
May 07, 2009 1.157 1.157 1.078 1.099 93,108 +0.01(+0.66%)
May 06, 2009 0.9772 1.121 0.9700 1.092 398,458 +0.13(+13.43%)
May 05, 2009 1.028 1.028 0.9628 0.9628 224,779 -0.06(-6.29%)
May 04, 2009 1.006 1.028 0.9916 1.028 128,108 +0.07(+7.52%)
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.