Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

IDT Corp (NY: IDT )

36.51 -1.23 (-3.26%)
Official Closing Price Updated: 4:10 PM EDT, Jun 10, 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 (%)
Jan 29, 2010 3.291 3.298 3.184 3.197 75,636 -0.01(-0.45%)
Jan 28, 2010 3.370 3.370 3.154 3.212 35,061 -0.11(-3.25%)
Jan 27, 2010 3.334 3.334 3.248 3.320 89,241 -0.04(-1.07%)
Jan 26, 2010 3.262 3.356 3.219 3.356 110,248 +0.14(+4.47%)
Jan 25, 2010 3.111 3.233 3.054 3.212 142,882 +0.18(+5.92%)
Jan 22, 2010 2.881 3.075 2.860 3.032 116,404 +0.14(+4.71%)
Jan 21, 2010 2.896 2.922 2.860 2.896 74,596 -0.01(-0.49%)
Jan 20, 2010 2.924 3.011 2.795 2.910 78,117 -0.06(-1.94%)
Jan 19, 2010 3.039 3.039 2.874 2.968 158,651 -0.11(-3.50%)
Jan 15, 2010 3.104 3.075 3.075 3.075 89,627 +0.01(+0.23%)
Jan 14, 2010 3.104 3.104 3.047 3.068 43,008 +0.01(+0.23%)
Jan 13, 2010 3.054 3.111 3.025 3.061 89,958 -0.02(-0.70%)
Jan 12, 2010 3.212 3.212 3.075 3.082 96,715 -0.07(-2.28%)
Jan 11, 2010 3.068 3.162 3.068 3.154 76,616 +0.06(+1.89%)
Jan 08, 2010 3.025 3.104 3.025 3.096 18,445 +0.06(+2.09%)
Jan 07, 2010 3.219 3.219 2.982 3.032 135,949 -0.24(-7.25%)
Jan 06, 2010 3.341 3.377 3.212 3.269 65,876 -0.04(-1.09%)
Jan 05, 2010 3.356 3.435 3.233 3.305 62,158 -0.03(-0.99%)
Jan 04, 2010 3.542 3.593 3.269 3.338 99,238 -0.15(-4.21%)
Dec 31, 2009 3.406 3.485 3.485 3.485 65,411 +0.04(+1.04%)
Dec 30, 2009 3.449 3.478 3.399 3.449 87,081 +0.00(+0.00%)
Dec 29, 2009 3.521 3.550 3.384 3.449 62,168 +0.00(+0.00%)
Dec 28, 2009 3.226 3.521 3.183 3.449 94,568 +0.22(+6.90%)
Dec 24, 2009 3.291 3.291 3.147 3.226 84,958 -0.01(-0.22%)
Dec 23, 2009 3.018 3.284 2.946 3.233 43,948 +0.06(+1.81%)
Dec 22, 2009 3.140 3.219 3.047 3.176 57,937 +0.06(+2.08%)
Dec 21, 2009 3.075 3.126 2.968 3.111 83,906 +0.02(+0.70%)
Dec 18, 2009 2.874 3.090 2.845 3.090 68,487 +0.23(+8.04%)
Dec 17, 2009 2.888 2.889 2.860 2.860 36,853 -0.02(-0.75%)
Dec 16, 2009 2.896 2.896 2.838 2.881 75,067 +0.03(+1.01%)
Dec 15, 2009 2.831 2.889 2.774 2.853 71,443 +0.07(+2.58%)
Dec 14, 2009 2.644 2.781 2.644 2.781 96,534 +0.14(+5.16%)
Dec 11, 2009 2.766 2.924 2.615 2.644 222,131 -0.31(-10.46%)
Dec 10, 2009 3.068 3.068 2.939 2.953 46,785 -0.04(-1.20%)
Dec 09, 2009 3.212 3.212 2.960 2.989 127,336 -0.19(-6.10%)
Dec 08, 2009 3.154 3.190 3.154 3.183 45,011 +0.03(+0.91%)
Dec 07, 2009 3.018 3.190 3.018 3.154 90,289 +0.14(+4.52%)
Dec 04, 2009 2.874 3.097 2.874 3.018 53,631 +0.17(+6.06%)
Dec 03, 2009 2.817 2.867 2.731 2.845 64,593 +0.05(+1.80%)
Dec 02, 2009 2.666 2.838 2.666 2.795 62,938 +0.10(+3.73%)
Dec 01, 2009 2.659 2.712 2.623 2.694 37,050 +0.04(+1.35%)
Nov 30, 2009 2.716 2.716 2.601 2.659 26,039 -0.01(-0.54%)
Nov 27, 2009 2.615 2.687 2.615 2.673 45,392 +0.04(+1.64%)
Nov 25, 2009 2.615 2.644 2.601 2.630 22,605 -0.01(-0.54%)
Nov 24, 2009 2.644 2.644 2.601 2.644 24,712 +0.01(+0.27%)
Nov 23, 2009 2.702 2.702 2.565 2.637 41,434 -0.04(-1.34%)
Nov 20, 2009 2.615 2.680 2.615 2.673 47,410 +0.04(+1.36%)
Nov 19, 2009 2.730 2.752 2.572 2.637 59,109 -0.06(-2.39%)
Nov 18, 2009 2.745 2.748 2.680 2.702 11,662 -0.04(-1.57%)
Nov 17, 2009 2.687 2.752 2.659 2.745 36,091 +0.07(+2.69%)
Nov 16, 2009 2.623 2.687 2.608 2.673 39,920 +0.06(+2.48%)
Nov 13, 2009 2.594 2.644 2.587 2.608 20,054 -0.03(-1.09%)
Nov 12, 2009 2.694 2.745 2.608 2.637 10,849 -0.04(-1.34%)
Nov 11, 2009 2.673 2.694 2.587 2.673 57,912 -0.02(-0.80%)
Nov 10, 2009 2.694 2.723 2.644 2.694 40,804 -0.01(-0.27%)
Nov 09, 2009 2.745 2.788 2.694 2.702 38,706 -0.05(-1.83%)
Nov 06, 2009 2.730 2.766 2.615 2.752 40,386 +0.01(+0.26%)
Nov 05, 2009 2.608 2.745 2.565 2.745 51,809 +0.19(+7.61%)
Nov 04, 2009 2.738 2.738 2.551 2.551 78,511 -0.22(-8.03%)
Nov 03, 2009 2.659 2.788 2.515 2.774 125,414 +0.12(+4.61%)
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.