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

IDT Corp (NY: IDT )

36.43 -0.11 (-0.30%)
Streaming Delayed Price Updated: 10:52 AM EDT, May 2, 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 (%)
Jun 30, 2009 1.151 1.245 1.144 1.166 88,592 +0.01(+1.25%)
Jun 29, 2009 1.137 1.187 1.137 1.151 158,033 +0.03(+2.56%)
Jun 26, 2009 1.259 1.273 1.122 1.122 2,558,223 -0.18(-13.81%)
Jun 25, 2009 1.288 1.302 1.281 1.302 128,161 +0.13(+11.04%)
Jun 24, 2009 1.223 1.223 1.137 1.173 211,349 -0.04(-3.55%)
Jun 23, 2009 1.216 1.238 1.187 1.216 65,370 +0.01(+1.20%)
Jun 22, 2009 1.259 1.259 1.194 1.202 153,495 -0.04(-3.47%)
Jun 19, 2009 1.245 1.259 1.223 1.245 125,583 +0.02(+1.76%)
Jun 18, 2009 1.216 1.259 1.202 1.223 50,008 +0.01(+0.59%)
Jun 17, 2009 1.209 1.252 1.209 1.216 116,970 -0.02(-1.74%)
Jun 16, 2009 1.223 1.281 1.144 1.238 119,053 -0.06(-4.97%)
Jun 15, 2009 1.209 1.353 1.209 1.302 200,549 +0.04(+3.43%)
Jun 12, 2009 1.317 1.360 1.238 1.259 141,558 -0.04(-3.32%)
Jun 11, 2009 1.266 1.331 1.266 1.302 80,277 +0.04(+3.43%)
Jun 10, 2009 1.273 1.302 1.216 1.259 117,624 +0.00(+0.00%)
Jun 09, 2009 1.281 1.353 1.223 1.259 143,385 -0.01(-1.13%)
Jun 08, 2009 1.324 1.331 1.273 1.273 58,097 -0.03(-2.21%)
Jun 05, 2009 1.259 1.324 1.259 1.302 70,902 +0.05(+4.02%)
Jun 04, 2009 1.223 1.259 1.223 1.252 88,679 +0.04(+2.96%)
Jun 03, 2009 1.245 1.259 1.187 1.216 45,375 -0.03(-2.31%)
Jun 02, 2009 1.209 1.259 1.187 1.245 115,770 +0.04(+2.98%)
Jun 01, 2009 1.187 1.216 1.151 1.209 141,678 +0.00(+0.00%)
May 29, 2009 1.115 1.209 1.036 1.209 250,804 +0.09(+8.39%)
May 28, 2009 1.065 1.194 1.108 1.115 105,384 +0.05(+4.73%)
May 27, 2009 1.086 1.108 1.050 1.065 68,143 -0.04(-3.90%)
May 26, 2009 1.072 1.130 0.9353 1.108 150,454 -0.02(-1.91%)
May 22, 2009 1.115 1.151 1.115 1.130 118,823 +0.04(+3.29%)
May 21, 2009 1.238 1.238 1.079 1.094 115,854 -0.15(-12.14%)
May 20, 2009 1.295 1.331 1.238 1.245 169,274 -0.01(-0.58%)
May 19, 2009 1.259 1.281 1.202 1.252 117,459 +0.06(+4.82%)
May 18, 2009 1.065 1.194 1.065 1.194 110,619 +0.09(+7.79%)
May 15, 2009 1.223 1.223 1.079 1.108 176,529 -0.14(-11.49%)
May 14, 2009 1.122 1.281 1.122 1.252 161,787 +0.13(+11.54%)
May 13, 2009 1.079 1.209 1.022 1.122 239,091 -0.06(-5.45%)
May 12, 2009 1.374 1.374 1.166 1.187 181,621 -0.14(-10.33%)
May 11, 2009 1.230 1.381 1.209 1.324 147,422 +0.14(+11.52%)
May 08, 2009 1.115 1.187 1.115 1.187 85,326 +0.09(+7.84%)
May 07, 2009 1.158 1.158 1.079 1.101 92,984 +0.01(+0.66%)
May 06, 2009 0.9785 1.122 0.9713 1.094 397,930 +0.13(+13.43%)
May 05, 2009 1.029 1.029 0.9641 0.9641 224,482 -0.06(-6.29%)
May 04, 2009 1.007 1.029 0.9929 1.029 127,939 +0.07(+7.52%)
May 01, 2009 0.9497 0.9929 0.9281 0.9569 192,806 -0.02(-2.21%)
Apr 30, 2009 1.000 1.036 0.9713 0.9785 157,491 -0.01(-0.73%)
Apr 29, 2009 0.9713 1.058 0.9497 0.9857 143,347 +0.01(+1.48%)
Apr 28, 2009 1.022 1.072 0.9569 0.9713 116,128 -0.05(-4.93%)
Apr 27, 2009 1.036 1.101 1.007 1.022 81,907 -0.03(-2.74%)
Apr 24, 2009 1.043 1.130 1.043 1.050 149,075 +0.06(+5.80%)
Apr 23, 2009 1.029 1.065 0.9785 0.9929 67,534 +0.01(+0.73%)
Apr 22, 2009 1.065 1.079 0.9713 0.9857 50,725 -0.09(-8.05%)
Apr 21, 2009 0.9497 1.086 0.9497 1.072 126,648 +0.09(+9.56%)
Apr 20, 2009 0.9857 1.050 0.9713 0.9785 119,479 -0.06(-6.21%)
Apr 17, 2009 1.151 1.180 0.9930 1.043 202,818 -0.11(-9.37%)
Apr 16, 2009 1.000 1.216 1.000 1.151 199,713 +0.17(+16.79%)
Apr 15, 2009 0.9281 0.9929 0.9209 0.9857 45,516 +0.06(+6.20%)
Apr 14, 2009 0.9713 0.9785 0.9281 0.9281 137,219 -0.04(-4.44%)
Apr 13, 2009 0.9497 0.9785 0.9281 0.9713 205,304 +0.02(+2.27%)
Apr 09, 2009 0.9785 0.9785 0.8994 0.9497 139,043 +0.03(+3.12%)
Apr 08, 2009 0.8346 0.9209 0.8202 0.9209 192,513 +0.09(+10.34%)
Apr 07, 2009 0.8202 0.8634 0.7842 0.8346 567,244 +0.01(+0.87%)
Apr 06, 2009 0.8490 0.8490 0.8274 0.8274 38,790 -0.03(-3.36%)
Apr 03, 2009 0.8490 0.8634 0.8346 0.8562 83,743 +0.00(+0.00%)
Apr 02, 2009 0.8418 0.8850 0.8274 0.8562 405,479 +0.04(+4.39%)
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.