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

IDT Corp (NY: IDT )

37.08 -0.66 (-1.75%)
Streaming Delayed Price Updated: 11:45 AM 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 (%)
Oct 30, 2009 2.788 2.903 2.680 2.817 186,718 +0.06(+2.35%)
Oct 29, 2009 2.630 2.910 2.601 2.752 244,744 +0.16(+6.09%)
Oct 28, 2009 2.738 2.738 2.544 2.594 167,416 -0.11(-4.24%)
Oct 27, 2009 2.673 2.738 2.601 2.709 91,559 -0.04(-1.57%)
Oct 26, 2009 2.659 2.766 2.493 2.752 110,890 +0.12(+4.64%)
Oct 23, 2009 2.659 2.659 2.457 2.630 34,932 +0.02(+0.83%)
Oct 22, 2009 2.508 2.659 2.457 2.608 75,339 -0.06(-2.42%)
Oct 21, 2009 2.702 2.867 2.673 2.673 138,670 -0.07(-2.62%)
Oct 20, 2009 2.752 2.781 2.730 2.745 148,337 -0.05(-1.80%)
Oct 19, 2009 2.465 2.795 2.465 2.795 209,836 +0.38(+15.77%)
Oct 16, 2009 2.421 2.479 2.386 2.414 49,992 +0.00(+0.00%)
Oct 15, 2009 2.335 2.472 2.314 2.414 24,301 +0.06(+2.44%)
Oct 14, 2009 2.386 2.551 2.299 2.357 75,616 -0.04(-1.80%)
Oct 13, 2009 2.378 2.436 2.321 2.400 19,242 -0.02(-0.89%)
Oct 12, 2009 2.500 2.544 2.371 2.421 44,012 -0.09(-3.44%)
Oct 09, 2009 2.493 2.508 2.493 2.508 39,537 +0.01(+0.58%)
Oct 08, 2009 2.421 2.508 2.291 2.493 71,248 +0.11(+4.52%)
Oct 07, 2009 2.271 2.515 2.242 2.386 111,172 +0.11(+5.06%)
Oct 06, 2009 2.227 2.292 2.156 2.271 44,159 +0.05(+2.27%)
Oct 05, 2009 2.192 2.227 2.172 2.220 52,274 +0.08(+3.69%)
Oct 02, 2009 2.156 2.163 2.105 2.141 13,529 -0.02(-1.00%)
Oct 01, 2009 2.127 2.199 2.127 2.163 27,664 +0.01(+0.67%)
Sep 30, 2009 2.206 2.206 2.134 2.148 66,096 -0.09(-3.86%)
Sep 29, 2009 2.151 2.321 2.055 2.235 118,819 +0.07(+3.19%)
Sep 28, 2009 2.220 2.328 2.062 2.166 120,387 -0.03(-1.18%)
Sep 25, 2009 2.199 2.443 2.141 2.192 150,590 +0.01(+0.66%)
Sep 24, 2009 2.069 2.227 2.069 2.177 300,622 +0.15(+7.45%)
Sep 23, 2009 1.998 2.062 1.983 2.026 74,266 +0.02(+1.07%)
Sep 22, 2009 1.940 2.041 1.904 2.005 100,462 +0.07(+3.72%)
Sep 21, 2009 1.969 1.983 1.854 1.933 61,263 -0.06(-2.89%)
Sep 18, 2009 1.998 1.998 1.854 1.990 53,009 +0.04(+1.84%)
Sep 17, 2009 1.904 2.048 1.883 1.954 104,049 +0.11(+5.84%)
Sep 16, 2009 1.854 1.918 1.839 1.847 50,798 -0.01(-0.77%)
Sep 15, 2009 1.782 1.883 1.768 1.861 71,127 -0.02(-1.15%)
Sep 14, 2009 1.883 1.897 1.811 1.883 87,518 -0.01(-0.38%)
Sep 11, 2009 1.811 1.933 1.811 1.890 135,336 +0.08(+4.36%)
Sep 10, 2009 1.804 1.861 1.782 1.811 45,299 +0.01(+0.40%)
Sep 09, 2009 1.768 1.854 1.760 1.804 61,920 +0.01(+0.80%)
Sep 08, 2009 1.796 1.796 1.768 1.789 29,492 -0.01(-0.40%)
Sep 04, 2009 1.811 1.847 1.753 1.796 34,318 -0.02(-1.19%)
Sep 03, 2009 1.775 1.839 1.775 1.818 61,887 +0.01(+0.80%)
Sep 02, 2009 1.804 1.825 1.789 1.804 43,136 -0.01(-0.40%)
Sep 01, 2009 1.804 1.854 1.804 1.811 90,203 -0.04(-1.95%)
Aug 31, 2009 1.775 1.854 1.775 1.847 68,993 +0.02(+1.18%)
Aug 28, 2009 1.825 1.868 1.818 1.825 86,052 +0.01(+0.40%)
Aug 27, 2009 1.804 1.839 1.796 1.818 67,973 +0.03(+1.61%)
Aug 26, 2009 1.818 1.875 1.775 1.789 54,693 -0.01(-0.80%)
Aug 25, 2009 1.832 1.854 1.782 1.804 65,098 -0.03(-1.57%)
Aug 24, 2009 1.861 1.897 1.775 1.832 44,447 -0.03(-1.54%)
Aug 21, 2009 1.789 1.861 1.724 1.861 89,967 +0.09(+5.28%)
Aug 20, 2009 1.746 1.796 1.732 1.768 46,085 -0.03(-1.60%)
Aug 19, 2009 1.796 1.804 1.724 1.796 52,098 -0.02(-1.19%)
Aug 18, 2009 1.739 1.818 1.739 1.818 84,242 +0.05(+2.85%)
Aug 17, 2009 1.796 1.796 1.724 1.768 101,643 -0.06(-3.53%)
Aug 14, 2009 1.868 1.875 1.825 1.832 91,745 -0.04(-1.92%)
Aug 13, 2009 1.868 1.890 1.847 1.868 39,989 +0.02(+1.17%)
Aug 12, 2009 1.832 1.904 1.832 1.847 80,613 +0.00(+0.00%)
Aug 11, 2009 1.875 1.890 1.847 1.847 44,106 -0.06(-3.38%)
Aug 10, 2009 1.911 1.911 1.796 1.911 139,871 +0.00(+0.00%)
Aug 07, 2009 1.825 1.969 1.804 1.911 152,098 +0.11(+5.98%)
Aug 06, 2009 1.782 1.825 1.760 1.804 84,163 +0.00(+0.00%)
Aug 05, 2009 1.861 1.918 1.796 1.804 53,281 -0.06(-3.09%)
Aug 04, 2009 1.875 1.911 1.796 1.861 92,866 -0.01(-0.38%)
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.