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

IDT Corp (NY: IDT )

38.27 +0.47 (+1.24%)
Official Closing Price Updated: 4:10 PM EDT, May 9, 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 (%)
Sep 30, 2009 2.209 2.209 2.137 2.151 66,008 -0.09(-3.86%)
Sep 29, 2009 2.154 2.324 2.058 2.238 118,661 +0.07(+3.19%)
Sep 28, 2009 2.223 2.331 2.065 2.169 120,228 -0.03(-1.18%)
Sep 25, 2009 2.202 2.446 2.144 2.194 150,391 +0.01(+0.66%)
Sep 24, 2009 2.072 2.230 2.072 2.180 300,224 +0.15(+7.45%)
Sep 23, 2009 2.000 2.065 1.986 2.029 74,168 +0.02(+1.08%)
Sep 22, 2009 1.943 2.043 1.907 2.007 100,329 +0.07(+3.72%)
Sep 21, 2009 1.971 1.986 1.856 1.935 61,182 -0.06(-2.89%)
Sep 18, 2009 2.000 2.000 1.856 1.993 52,939 +0.04(+1.84%)
Sep 17, 2009 1.907 2.051 1.885 1.957 103,912 +0.11(+5.84%)
Sep 16, 2009 1.856 1.921 1.842 1.849 50,730 -0.01(-0.77%)
Sep 15, 2009 1.784 1.885 1.770 1.863 71,033 -0.02(-1.14%)
Sep 14, 2009 1.885 1.899 1.813 1.885 87,403 -0.01(-0.38%)
Sep 11, 2009 1.813 1.935 1.813 1.892 135,157 +0.08(+4.37%)
Sep 10, 2009 1.806 1.863 1.784 1.813 45,239 +0.01(+0.40%)
Sep 09, 2009 1.770 1.856 1.763 1.806 61,838 +0.01(+0.80%)
Sep 08, 2009 1.799 1.799 1.770 1.792 29,453 -0.01(-0.40%)
Sep 04, 2009 1.813 1.849 1.756 1.799 34,273 -0.02(-1.19%)
Sep 03, 2009 1.777 1.842 1.777 1.820 61,805 +0.01(+0.80%)
Sep 02, 2009 1.806 1.827 1.792 1.806 43,079 -0.01(-0.40%)
Sep 01, 2009 1.806 1.856 1.806 1.813 90,084 -0.04(-1.95%)
Aug 31, 2009 1.777 1.856 1.777 1.849 68,902 +0.02(+1.18%)
Aug 28, 2009 1.827 1.871 1.820 1.827 85,938 +0.01(+0.39%)
Aug 27, 2009 1.806 1.842 1.799 1.820 67,883 +0.03(+1.61%)
Aug 26, 2009 1.820 1.878 1.777 1.792 54,621 -0.01(-0.80%)
Aug 25, 2009 1.835 1.856 1.784 1.806 65,012 -0.03(-1.57%)
Aug 24, 2009 1.863 1.899 1.777 1.835 44,388 -0.03(-1.54%)
Aug 21, 2009 1.792 1.863 1.727 1.863 89,848 +0.09(+5.28%)
Aug 20, 2009 1.748 1.799 1.734 1.770 46,024 -0.03(-1.60%)
Aug 19, 2009 1.799 1.806 1.727 1.799 52,029 -0.02(-1.19%)
Aug 18, 2009 1.741 1.820 1.741 1.820 84,131 +0.05(+2.85%)
Aug 17, 2009 1.799 1.799 1.727 1.770 101,509 -0.06(-3.53%)
Aug 14, 2009 1.871 1.878 1.827 1.835 91,624 -0.04(-1.92%)
Aug 13, 2009 1.871 1.892 1.849 1.871 39,937 +0.02(+1.17%)
Aug 12, 2009 1.835 1.907 1.835 1.849 80,506 +0.00(+0.00%)
Aug 11, 2009 1.878 1.892 1.849 1.849 44,048 -0.06(-3.38%)
Aug 10, 2009 1.914 1.914 1.799 1.914 139,686 +0.00(+0.00%)
Aug 07, 2009 1.827 1.971 1.806 1.914 151,896 +0.11(+5.98%)
Aug 06, 2009 1.784 1.827 1.763 1.806 84,052 +0.00(+0.00%)
Aug 05, 2009 1.863 1.921 1.799 1.806 53,210 -0.06(-3.09%)
Aug 04, 2009 1.878 1.914 1.799 1.863 92,743 -0.01(-0.38%)
Aug 03, 2009 1.899 1.950 1.841 1.871 105,203 +0.00(+0.00%)
Jul 31, 2009 1.835 1.899 1.806 1.871 96,333 +0.04(+2.36%)
Jul 30, 2009 1.763 1.899 1.748 1.827 320,648 +0.09(+4.96%)
Jul 29, 2009 1.799 1.799 1.712 1.741 59,344 -0.06(-3.20%)
Jul 28, 2009 1.727 1.799 1.705 1.799 141,810 +0.09(+5.04%)
Jul 27, 2009 1.741 1.748 1.699 1.712 118,147 +0.00(+0.00%)
Jul 24, 2009 1.640 1.748 1.640 1.712 1,681 +0.02(+1.28%)
Jul 23, 2009 1.604 1.741 1.604 1.691 207,415 +0.10(+6.34%)
Jul 22, 2009 1.511 1.619 1.475 1.590 72,340 +0.08(+5.24%)
Jul 21, 2009 1.439 1.561 1.417 1.511 208,167 +0.08(+5.53%)
Jul 20, 2009 1.453 1.489 1.425 1.432 127,865 +0.03(+2.05%)
Jul 17, 2009 1.367 1.425 1.353 1.403 205,464 +0.06(+4.28%)
Jul 16, 2009 1.317 1.367 1.309 1.345 243,101 -0.01(-1.06%)
Jul 15, 2009 1.331 1.396 1.295 1.360 452,534 +0.03(+2.16%)
Jul 14, 2009 1.367 1.367 1.324 1.331 61,231 -0.02(-1.60%)
Jul 13, 2009 1.367 1.367 1.345 1.353 44,198 +0.02(+1.62%)
Jul 10, 2009 1.317 1.360 1.302 1.331 68,231 +0.00(+0.00%)
Jul 09, 2009 1.273 1.345 1.259 1.331 263,336 +0.06(+5.11%)
Jul 08, 2009 1.223 1.273 1.223 1.266 60,885 +0.02(+1.73%)
Jul 07, 2009 1.238 1.288 1.238 1.245 254,378 -0.01(-1.14%)
Jul 06, 2009 1.202 1.259 1.187 1.259 101,917 +0.07(+6.06%)
Jul 02, 2009 1.158 1.245 1.158 1.187 49,895 +0.02(+1.85%)
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.