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

IDT Corp (NY: IDT )

36.56 +0.05 (+0.14%)
Official Closing Price Updated: 7:00 PM EDT, Jun 11, 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 3.406 3.485 3.485 3.485 65,411 +0.04(+1.04%)
Dec 30, 2009 3.449 3.478 3.399 3.449 87,081 +0.00(+0.00%)
Dec 29, 2009 3.521 3.550 3.384 3.449 62,168 +0.00(+0.00%)
Dec 28, 2009 3.226 3.521 3.183 3.449 94,568 +0.22(+6.90%)
Dec 24, 2009 3.291 3.291 3.147 3.226 84,958 -0.01(-0.22%)
Dec 23, 2009 3.018 3.284 2.946 3.233 43,948 +0.06(+1.81%)
Dec 22, 2009 3.140 3.219 3.047 3.176 57,937 +0.06(+2.08%)
Dec 21, 2009 3.075 3.126 2.968 3.111 83,906 +0.02(+0.70%)
Dec 18, 2009 2.874 3.090 2.845 3.090 68,487 +0.23(+8.04%)
Dec 17, 2009 2.888 2.889 2.860 2.860 36,853 -0.02(-0.75%)
Dec 16, 2009 2.896 2.896 2.838 2.881 75,067 +0.03(+1.01%)
Dec 15, 2009 2.831 2.889 2.774 2.853 71,443 +0.07(+2.58%)
Dec 14, 2009 2.644 2.781 2.644 2.781 96,534 +0.14(+5.16%)
Dec 11, 2009 2.766 2.924 2.615 2.644 222,131 -0.31(-10.46%)
Dec 10, 2009 3.068 3.068 2.939 2.953 46,785 -0.04(-1.20%)
Dec 09, 2009 3.212 3.212 2.960 2.989 127,336 -0.19(-6.10%)
Dec 08, 2009 3.154 3.190 3.154 3.183 45,011 +0.03(+0.91%)
Dec 07, 2009 3.018 3.190 3.018 3.154 90,289 +0.14(+4.52%)
Dec 04, 2009 2.874 3.097 2.874 3.018 53,631 +0.17(+6.06%)
Dec 03, 2009 2.817 2.867 2.731 2.845 64,593 +0.05(+1.80%)
Dec 02, 2009 2.666 2.838 2.666 2.795 62,938 +0.10(+3.73%)
Dec 01, 2009 2.659 2.712 2.623 2.694 37,050 +0.04(+1.35%)
Nov 30, 2009 2.716 2.716 2.601 2.659 26,039 -0.01(-0.54%)
Nov 27, 2009 2.615 2.687 2.615 2.673 45,392 +0.04(+1.64%)
Nov 25, 2009 2.615 2.644 2.601 2.630 22,605 -0.01(-0.54%)
Nov 24, 2009 2.644 2.644 2.601 2.644 24,712 +0.01(+0.27%)
Nov 23, 2009 2.702 2.702 2.565 2.637 41,434 -0.04(-1.34%)
Nov 20, 2009 2.615 2.680 2.615 2.673 47,410 +0.04(+1.36%)
Nov 19, 2009 2.730 2.752 2.572 2.637 59,109 -0.06(-2.39%)
Nov 18, 2009 2.745 2.748 2.680 2.702 11,662 -0.04(-1.57%)
Nov 17, 2009 2.687 2.752 2.659 2.745 36,091 +0.07(+2.69%)
Nov 16, 2009 2.623 2.687 2.608 2.673 39,920 +0.06(+2.48%)
Nov 13, 2009 2.594 2.644 2.587 2.608 20,054 -0.03(-1.09%)
Nov 12, 2009 2.694 2.745 2.608 2.637 10,849 -0.04(-1.34%)
Nov 11, 2009 2.673 2.694 2.587 2.673 57,912 -0.02(-0.80%)
Nov 10, 2009 2.694 2.723 2.644 2.694 40,804 -0.01(-0.27%)
Nov 09, 2009 2.745 2.788 2.694 2.702 38,706 -0.05(-1.83%)
Nov 06, 2009 2.730 2.766 2.615 2.752 40,386 +0.01(+0.26%)
Nov 05, 2009 2.608 2.745 2.565 2.745 51,809 +0.19(+7.61%)
Nov 04, 2009 2.738 2.738 2.551 2.551 78,511 -0.22(-8.03%)
Nov 03, 2009 2.659 2.788 2.515 2.774 125,414 +0.12(+4.61%)
Nov 02, 2009 2.867 2.874 2.623 2.651 134,683 -0.17(-5.87%)
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%)
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.