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

IDT Corp (NY: IDT )

36.18 -0.41 (-1.12%)
Streaming Delayed Price Updated: 9:33 AM EDT, Apr 25, 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 (%)
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%)
Mar 01, 2010 3.454 3.497 3.403 3.468 31,401 +0.06(+1.69%)
Feb 26, 2010 3.317 3.410 3.295 3.410 48,924 +0.09(+2.60%)
Feb 25, 2010 3.446 3.461 3.295 3.324 66,347 -0.15(-4.35%)
Feb 24, 2010 3.590 3.590 3.475 3.475 35,232 -0.09(-2.62%)
Feb 23, 2010 3.583 3.583 3.515 3.569 36,017 +0.02(+0.61%)
Feb 22, 2010 3.626 3.626 3.547 3.547 70,524 -0.04(-1.00%)
Feb 19, 2010 3.583 3.597 3.576 3.583 37,232 +0.01(+0.20%)
Feb 18, 2010 3.533 3.590 3.461 3.576 27,953 -0.01(-0.40%)
Feb 17, 2010 3.633 3.633 3.569 3.590 37,553 -0.03(-0.80%)
Feb 16, 2010 3.655 3.669 3.525 3.619 82,855 -0.01(-0.20%)
Feb 12, 2010 3.518 3.626 3.626 3.626 95,902 +0.06(+1.82%)
Feb 11, 2010 3.569 3.590 3.511 3.561 68,976 +0.02(+0.61%)
Feb 10, 2010 3.540 3.597 3.518 3.540 89,171 +0.06(+1.65%)
Feb 09, 2010 3.547 3.583 3.454 3.482 32,513 -0.01(-0.21%)
Feb 08, 2010 3.547 3.569 3.432 3.489 37,884 +0.01(+0.21%)
Feb 05, 2010 3.454 3.597 3.425 3.482 124,724 +0.05(+1.47%)
Feb 04, 2010 3.446 3.590 3.346 3.432 165,936 +0.04(+1.06%)
Feb 03, 2010 3.230 3.397 3.223 3.396 117,106 +0.19(+6.07%)
Feb 02, 2010 3.324 3.439 3.202 3.202 121,362 -0.08(-2.41%)
Feb 01, 2010 3.266 3.338 3.202 3.281 76,846 +0.08(+2.47%)
Jan 29, 2010 3.295 3.302 3.188 3.202 75,536 -0.01(-0.45%)
Jan 28, 2010 3.374 3.374 3.159 3.216 35,015 -0.11(-3.25%)
Jan 27, 2010 3.338 3.338 3.252 3.324 89,123 -0.04(-1.07%)
Jan 26, 2010 3.266 3.360 3.223 3.360 110,102 +0.14(+4.47%)
Jan 25, 2010 3.115 3.238 3.058 3.216 142,692 +0.18(+5.92%)
Jan 22, 2010 2.885 3.079 2.864 3.036 116,250 +0.14(+4.71%)
Jan 21, 2010 2.900 2.926 2.864 2.900 74,498 -0.01(-0.49%)
Jan 20, 2010 2.928 3.015 2.799 2.914 78,014 -0.06(-1.94%)
Jan 19, 2010 3.043 3.043 2.878 2.971 158,441 -0.11(-3.50%)
Jan 15, 2010 3.108 3.079 3.079 3.079 89,508 +0.01(+0.23%)
Jan 14, 2010 3.108 3.108 3.051 3.072 42,951 +0.01(+0.23%)
Jan 13, 2010 3.058 3.115 3.029 3.065 89,839 -0.02(-0.70%)
Jan 12, 2010 3.216 3.216 3.079 3.087 96,587 -0.07(-2.28%)
Jan 11, 2010 3.072 3.166 3.072 3.159 76,514 +0.06(+1.89%)
Jan 08, 2010 3.029 3.108 3.029 3.100 18,421 +0.06(+2.10%)
Jan 07, 2010 3.223 3.223 2.986 3.036 135,769 -0.24(-7.25%)
Jan 06, 2010 3.346 3.382 3.216 3.274 65,789 -0.04(-1.09%)
Jan 05, 2010 3.360 3.439 3.238 3.310 62,076 -0.03(-0.99%)
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.