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

IDT Corp (NY: IDT )

39.69 -0.22 (-0.55%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
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%)
Oct 01, 2009 2.130 2.202 2.130 2.166 27,628 +0.01(+0.67%)
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%)
Jul 01, 2009 1.173 1.223 1.166 1.166 44,525 +0.00(+0.00%)
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%)
Apr 01, 2009 0.7986 0.8490 0.7986 0.8202 65,729 -0.01(-1.72%)
Mar 31, 2009 0.8634 0.8634 0.8346 0.8346 65,462 -0.01(-1.69%)
Mar 30, 2009 0.8058 0.8706 0.7770 0.8490 220,453 +0.01(+0.85%)
Mar 26, 2009 0.8418 0.8562 0.8202 0.8418 104,395 +0.01(+0.86%)
Mar 25, 2009 0.8346 0.8634 0.8130 0.8346 217,286 +0.01(+0.87%)
Mar 24, 2009 0.8634 0.8634 0.8202 0.8274 81,507 -0.04(-4.17%)
Mar 23, 2009 0.8562 0.8634 0.7986 0.8634 121,019 -0.01(-0.83%)
Mar 20, 2009 0.8778 0.9065 0.8202 0.8706 137,949 +0.00(+0.00%)
Mar 19, 2009 0.9353 0.9353 0.8634 0.8706 62,169 -0.01(-1.63%)
Mar 18, 2009 0.9713 0.9713 0.8634 0.8850 114,333 -0.09(-8.89%)
Mar 17, 2009 0.8488 0.9713 0.8131 0.9713 57,010 +0.13(+15.38%)
Mar 16, 2009 0.7770 0.8778 0.7698 0.8418 217,121 +0.06(+8.33%)
Mar 13, 2009 0.8202 0.8347 0.7483 0.7770 0 +0.00(+0.00%)
Mar 12, 2009 0.7195 0.7770 0.7195 0.7770 42,992 +0.01(+1.89%)
Mar 11, 2009 0.8274 0.8274 0.7483 0.7627 63,690 +0.00(+0.00%)
Mar 10, 2009 0.7195 0.8490 0.7123 0.7627 106,276 +0.06(+8.16%)
Mar 09, 2009 0.9209 0.9281 0.6979 0.7051 223,242 -0.05(-6.67%)
Mar 06, 2009 0.8922 1.000 0.5756 0.7555 0 -0.14(-15.32%)
Mar 05, 2009 1.295 1.295 0.8922 0.8922 514,537 -0.47(-34.39%)
Mar 04, 2009 0.7267 1.360 0.7195 1.360 1,323,869 +0.70(+105.44%)
Mar 02, 2009 0.6475 0.7051 0.6475 0.6619 265,746 +0.01(+1.10%)
Feb 27, 2009 0.6763 0.7411 0.6477 0.6547 0 -0.06(-9.00%)
Feb 26, 2009 0.7195 0.7770 0.6259 0.7195 165,738 +0.06(+9.89%)
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.