Skip to main content
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 (%)
May 28, 2010 6.761 7.164 6.618 6.761 203,384 -0.10(-1.47%)
May 27, 2010 6.812 7.092 6.790 6.862 150,796 +0.18(+2.69%)
May 26, 2010 6.496 7.049 6.496 6.682 133,419 +0.22(+3.45%)
May 25, 2010 6.639 6.654 6.222 6.460 181,563 -0.29(-4.26%)
May 24, 2010 6.769 6.980 6.718 6.747 82,976 -0.11(-1.68%)
May 21, 2010 6.567 7.042 6.467 6.862 208,481 +0.17(+2.58%)
May 20, 2010 6.769 6.812 6.646 6.690 226,902 -0.55(-7.55%)
May 19, 2010 7.157 7.365 7.020 7.236 139,153 -0.02(-0.30%)
May 18, 2010 7.243 7.501 7.185 7.257 122,566 +0.20(+2.85%)
May 17, 2010 7.185 7.545 6.769 7.056 322,452 -0.11(-1.50%)
May 14, 2010 7.164 7.307 7.106 7.164 116,745 -0.22(-2.92%)
May 13, 2010 7.185 7.451 7.078 7.379 204,623 +0.26(+3.63%)
May 12, 2010 6.819 7.178 6.733 7.121 243,172 +0.33(+4.87%)
May 11, 2010 6.596 7.027 6.596 6.790 283,104 +0.44(+6.90%)
May 10, 2010 6.309 6.352 6.143 6.352 253,911 +0.52(+9.00%)
May 07, 2010 6.524 6.524 5.612 5.827 423,857 -0.63(-9.79%)
May 06, 2010 6.840 7.164 5.820 6.460 230,304 -0.52(-7.42%)
May 05, 2010 6.977 7.264 6.948 6.977 157,587 -0.22(-3.00%)
May 04, 2010 7.530 7.609 7.113 7.192 145,115 -0.31(-4.12%)
May 03, 2010 7.185 7.660 7.092 7.501 230,446 +0.38(+5.35%)
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%)
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.