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

IDT Corp (NY: IDT )

38.13 +0.49 (+1.30%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
Dec 31, 2009 3.410 3.489 3.489 3.489 65,324 +0.04(+1.04%)
Dec 30, 2009 3.454 3.482 3.403 3.454 86,966 +0.00(+0.00%)
Dec 29, 2009 3.525 3.554 3.389 3.454 62,086 +0.00(+0.00%)
Dec 28, 2009 3.230 3.525 3.187 3.454 94,442 +0.22(+6.90%)
Dec 24, 2009 3.295 3.295 3.151 3.230 84,845 -0.01(-0.22%)
Dec 23, 2009 3.022 3.288 2.950 3.238 43,889 +0.06(+1.81%)
Dec 22, 2009 3.144 3.223 3.051 3.180 57,861 +0.06(+2.08%)
Dec 21, 2009 3.079 3.130 2.971 3.115 83,795 +0.02(+0.70%)
Dec 18, 2009 2.878 3.094 2.849 3.094 68,396 +0.23(+8.04%)
Dec 17, 2009 2.892 2.892 2.864 2.864 36,804 -0.02(-0.75%)
Dec 16, 2009 2.900 2.900 2.842 2.885 74,967 +0.03(+1.01%)
Dec 15, 2009 2.835 2.893 2.777 2.856 71,348 +0.07(+2.58%)
Dec 14, 2009 2.648 2.784 2.648 2.784 96,406 +0.14(+5.16%)
Dec 11, 2009 2.770 2.928 2.619 2.648 221,837 -0.31(-10.46%)
Dec 10, 2009 3.072 3.072 2.943 2.957 46,723 -0.04(-1.20%)
Dec 09, 2009 3.216 3.216 2.964 2.993 127,167 -0.19(-6.09%)
Dec 08, 2009 3.159 3.195 3.159 3.187 44,951 +0.03(+0.91%)
Dec 07, 2009 3.022 3.194 3.022 3.159 90,170 +0.14(+4.52%)
Dec 04, 2009 2.878 3.101 2.878 3.022 53,560 +0.17(+6.06%)
Dec 03, 2009 2.820 2.871 2.735 2.849 64,507 +0.05(+1.80%)
Dec 02, 2009 2.669 2.842 2.669 2.799 62,854 +0.10(+3.73%)
Dec 01, 2009 2.662 2.715 2.626 2.698 37,001 +0.04(+1.35%)
Nov 30, 2009 2.720 2.720 2.605 2.662 26,004 -0.01(-0.54%)
Nov 27, 2009 2.619 2.691 2.619 2.676 45,332 +0.04(+1.64%)
Nov 25, 2009 2.619 2.648 2.605 2.633 22,575 -0.01(-0.54%)
Nov 24, 2009 2.648 2.648 2.605 2.648 24,680 +0.01(+0.27%)
Nov 23, 2009 2.705 2.705 2.569 2.640 41,379 -0.04(-1.34%)
Nov 20, 2009 2.619 2.684 2.619 2.676 47,347 +0.04(+1.36%)
Nov 19, 2009 2.734 2.756 2.576 2.640 59,031 -0.06(-2.39%)
Nov 18, 2009 2.748 2.752 2.684 2.705 11,647 -0.04(-1.57%)
Nov 17, 2009 2.691 2.756 2.662 2.748 36,044 +0.07(+2.69%)
Nov 16, 2009 2.626 2.691 2.612 2.676 39,867 +0.06(+2.48%)
Nov 13, 2009 2.597 2.648 2.590 2.612 20,028 -0.03(-1.09%)
Nov 12, 2009 2.698 2.748 2.612 2.640 10,835 -0.04(-1.34%)
Nov 11, 2009 2.676 2.698 2.590 2.676 57,836 -0.02(-0.80%)
Nov 10, 2009 2.698 2.727 2.648 2.698 40,750 -0.01(-0.27%)
Nov 09, 2009 2.748 2.792 2.698 2.705 38,655 -0.05(-1.83%)
Nov 06, 2009 2.734 2.770 2.619 2.756 40,333 +0.01(+0.26%)
Nov 05, 2009 2.612 2.748 2.569 2.748 51,741 +0.19(+7.61%)
Nov 04, 2009 2.741 2.741 2.554 2.554 78,407 -0.22(-8.03%)
Nov 03, 2009 2.662 2.792 2.518 2.777 125,248 +0.12(+4.61%)
Nov 02, 2009 2.871 2.878 2.626 2.655 134,505 -0.17(-5.87%)
Oct 30, 2009 2.792 2.907 2.684 2.820 186,471 +0.06(+2.35%)
Oct 29, 2009 2.633 2.914 2.605 2.756 244,420 +0.16(+6.09%)
Oct 28, 2009 2.741 2.741 2.547 2.597 167,195 -0.12(-4.24%)
Oct 27, 2009 2.676 2.741 2.605 2.712 91,438 -0.04(-1.57%)
Oct 26, 2009 2.662 2.770 2.497 2.756 110,743 +0.12(+4.64%)
Oct 23, 2009 2.662 2.662 2.461 2.633 34,886 +0.02(+0.83%)
Oct 22, 2009 2.511 2.662 2.461 2.612 75,240 -0.06(-2.42%)
Oct 21, 2009 2.705 2.871 2.676 2.676 138,487 -0.07(-2.62%)
Oct 20, 2009 2.756 2.784 2.734 2.748 148,141 -0.05(-1.80%)
Oct 19, 2009 2.468 2.799 2.468 2.799 209,559 +0.38(+15.77%)
Oct 16, 2009 2.425 2.482 2.389 2.417 49,926 +0.00(+0.00%)
Oct 15, 2009 2.338 2.475 2.317 2.417 24,268 +0.06(+2.44%)
Oct 14, 2009 2.389 2.554 2.302 2.360 75,516 -0.04(-1.80%)
Oct 13, 2009 2.381 2.439 2.324 2.403 19,216 -0.02(-0.89%)
Oct 12, 2009 2.504 2.547 2.374 2.425 43,953 -0.09(-3.44%)
Oct 09, 2009 2.497 2.511 2.497 2.511 39,485 +0.01(+0.58%)
Oct 08, 2009 2.425 2.511 2.294 2.497 71,153 +0.11(+4.52%)
Oct 07, 2009 2.274 2.518 2.245 2.389 111,025 +0.12(+5.06%)
Oct 06, 2009 2.230 2.295 2.158 2.274 44,101 +0.05(+2.27%)
Oct 05, 2009 2.194 2.230 2.175 2.223 52,205 +0.08(+3.69%)
Oct 02, 2009 2.158 2.166 2.108 2.144 13,511 -0.02(-1.00%)
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.