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

IDT Corp (NY: IDT )

38.19 -0.08 (-0.21%)
Streaming Delayed Price Updated: 1:33 PM EDT, May 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 (%)
May 28, 2010 6.770 7.173 6.626 6.770 203,115 -0.10(-1.47%)
May 27, 2010 6.821 7.101 6.799 6.871 150,597 +0.18(+2.69%)
May 26, 2010 6.504 7.058 6.504 6.691 133,243 +0.22(+3.45%)
May 25, 2010 6.648 6.662 6.231 6.468 181,323 -0.29(-4.26%)
May 24, 2010 6.778 6.989 6.727 6.756 82,866 -0.12(-1.68%)
May 21, 2010 6.576 7.051 6.475 6.871 208,205 +0.17(+2.58%)
May 20, 2010 6.778 6.821 6.655 6.698 226,601 -0.55(-7.55%)
May 19, 2010 7.166 7.375 7.029 7.245 138,969 -0.02(-0.30%)
May 18, 2010 7.252 7.511 7.195 7.267 122,404 +0.20(+2.85%)
May 17, 2010 7.195 7.555 6.778 7.065 322,026 -0.11(-1.50%)
May 14, 2010 7.173 7.317 7.116 7.173 116,590 -0.22(-2.92%)
May 13, 2010 7.195 7.461 7.087 7.389 204,352 +0.26(+3.63%)
May 12, 2010 6.828 7.188 6.742 7.130 242,851 +0.33(+4.87%)
May 11, 2010 6.605 7.037 6.605 6.799 282,729 +0.44(+6.90%)
May 10, 2010 6.317 6.360 6.152 6.360 253,575 +0.53(+9.00%)
May 07, 2010 6.533 6.533 5.619 5.835 423,296 -0.63(-9.79%)
May 06, 2010 6.849 7.173 5.828 6.468 230,000 -0.52(-7.42%)
May 05, 2010 6.986 7.274 6.957 6.986 157,378 -0.22(-3.00%)
May 04, 2010 7.540 7.619 7.123 7.202 144,923 -0.31(-4.12%)
May 03, 2010 7.195 7.670 7.101 7.511 230,142 +0.38(+5.35%)
Apr 30, 2010 7.108 7.195 6.885 7.130 172,987 -0.15(-2.08%)
Apr 29, 2010 6.432 7.914 6.339 7.281 507,298 +0.86(+13.33%)
Apr 28, 2010 6.583 6.583 6.259 6.425 169,940 -0.16(-2.40%)
Apr 27, 2010 6.605 6.662 6.403 6.583 196,448 -0.01(-0.11%)
Apr 26, 2010 6.583 6.813 6.583 6.590 230,440 -0.04(-0.54%)
Apr 23, 2010 6.806 6.900 6.547 6.626 246,637 -0.14(-2.13%)
Apr 22, 2010 6.353 6.864 6.216 6.770 332,526 +0.42(+6.69%)
Apr 21, 2010 5.648 6.455 5.619 6.346 540,785 +0.78(+14.10%)
Apr 20, 2010 5.202 5.569 5.202 5.562 150,258 +0.40(+7.81%)
Apr 19, 2010 5.087 5.259 5.087 5.159 80,840 +0.02(+0.42%)
Apr 16, 2010 5.231 5.353 5.137 5.137 141,404 -0.17(-3.12%)
Apr 15, 2010 5.267 5.339 5.119 5.303 124,529 +0.08(+1.52%)
Apr 14, 2010 5.087 5.288 5.072 5.223 180,239 +0.11(+2.11%)
Apr 13, 2010 4.979 5.144 4.943 5.116 102,379 +0.17(+3.49%)
Apr 12, 2010 4.813 4.979 4.813 4.943 53,074 +0.13(+2.69%)
Apr 09, 2010 4.928 4.928 4.785 4.813 52,971 -0.11(-2.19%)
Apr 08, 2010 4.892 5.015 4.828 4.921 58,964 +0.01(+0.15%)
Apr 07, 2010 4.986 5.101 4.856 4.914 62,621 -0.12(-2.43%)
Apr 06, 2010 4.964 5.310 4.964 5.036 210,508 +0.18(+3.70%)
Apr 05, 2010 4.993 4.993 4.734 4.856 128,895 +0.16(+3.37%)
Apr 01, 2010 4.677 4.698 4.698 4.698 54,205 +0.04(+0.77%)
Mar 31, 2010 4.698 4.749 4.648 4.662 56,325 -0.10(-2.11%)
Mar 30, 2010 4.943 5.008 4.673 4.763 77,692 -0.19(-3.78%)
Mar 29, 2010 4.705 5.000 4.641 4.950 138,103 +0.31(+6.67%)
Mar 26, 2010 5.072 5.209 4.468 4.641 276,344 -0.50(-9.79%)
Mar 25, 2010 5.173 5.281 5.144 5.144 54,052 -0.06(-1.24%)
Mar 24, 2010 5.267 5.489 5.144 5.209 168,039 -0.02(-0.41%)
Mar 23, 2010 5.223 5.634 5.072 5.231 297,466 -0.04(-0.68%)
Mar 22, 2010 5.396 5.720 4.892 5.267 488,004 -0.13(-2.40%)
Mar 19, 2010 4.777 5.396 4.684 5.396 614,470 +0.67(+14.16%)
Mar 18, 2010 4.281 4.921 4.223 4.727 422,176 +0.52(+12.31%)
Mar 17, 2010 4.101 4.268 4.072 4.209 140,145 +0.12(+2.99%)
Mar 16, 2010 4.072 4.108 4.029 4.087 70,193 +0.05(+1.25%)
Mar 15, 2010 3.972 4.036 3.972 4.036 124,901 +0.09(+2.37%)
Mar 12, 2010 3.734 3.957 3.734 3.943 171,077 +0.27(+7.24%)
Mar 11, 2010 3.597 3.677 3.540 3.677 64,173 +0.12(+3.23%)
Mar 10, 2010 3.533 3.576 3.525 3.561 41,439 -0.01(-0.40%)
Mar 09, 2010 3.547 3.597 3.547 3.576 25,247 +0.01(+0.20%)
Mar 08, 2010 3.597 3.597 3.561 3.569 45,306 -0.01(-0.20%)
Mar 05, 2010 3.612 3.612 3.540 3.576 67,783 -0.05(-1.39%)
Mar 04, 2010 3.698 3.698 3.396 3.626 65,552 -0.07(-1.95%)
Mar 03, 2010 3.518 3.698 3.518 3.698 157,108 +0.16(+4.47%)
Mar 02, 2010 3.446 3.540 3.389 3.540 39,624 +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.