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

IDT Corp (NY: IDT )

36.15 -0.16 (-0.44%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Jul 30, 2010 13.32 13.60 12.95 13.32 541,995 +0.07(+0.54%)
Jul 29, 2010 13.16 13.53 12.68 13.25 565,447 +0.35(+2.73%)
Jul 28, 2010 12.90 13.13 12.66 12.90 696 +0.22(+1.70%)
Jul 27, 2010 13.73 13.76 12.63 12.68 864,839 -0.86(-6.32%)
Jul 26, 2010 12.55 14.17 12.43 13.54 1,309,781 +1.12(+8.97%)
Jul 23, 2010 12.14 12.48 11.84 12.43 693,657 +0.27(+2.19%)
Jul 22, 2010 11.22 12.41 11.17 12.16 2,779 +1.12(+10.10%)
Jul 21, 2010 11.39 11.42 10.99 11.04 351,967 -0.19(-1.73%)
Jul 20, 2010 10.51 11.28 10.43 11.24 510,844 +0.56(+5.26%)
Jul 19, 2010 11.00 11.12 10.47 10.68 484,540 -0.35(-3.20%)
Jul 16, 2010 11.03 11.35 10.84 11.03 449,388 -0.26(-2.29%)
Jul 15, 2010 11.17 11.47 10.84 11.29 937,574 -0.44(-3.74%)
Jul 14, 2010 11.71 11.86 11.53 11.73 694 -0.14(-1.21%)
Jul 13, 2010 11.87 11.98 11.55 11.87 1,841 +0.13(+1.10%)
Jul 12, 2010 11.66 11.96 11.46 11.74 1,422,247 +0.22(+1.87%)
Jul 09, 2010 11.53 11.63 10.63 11.53 1,693,143 +0.73(+6.80%)
Jul 08, 2010 10.79 10.79 10.32 10.79 1,004,531 +0.34(+3.23%)
Jul 07, 2010 10.24 10.58 9.735 10.45 871 +0.07(+0.69%)
Jul 06, 2010 10.38 10.96 9.972 10.38 871 +0.00(+0.00%)
Jul 02, 2010 10.38 11.21 9.267 10.38 3,275,128 -0.08(-0.76%)
Jul 01, 2010 9.209 10.61 9.181 10.46 3,474 +1.29(+14.04%)
Jun 30, 2010 9.173 9.972 8.196 9.173 2,478 +0.80(+9.54%)
Jun 29, 2010 8.058 8.634 7.850 8.375 1,856,500 +1.33(+18.90%)
Jun 25, 2010 7.044 7.137 6.620 7.044 3,238,697 -0.08(-1.11%)
Jun 24, 2010 7.195 7.260 6.943 7.123 510,985 -0.07(-1.00%)
Jun 23, 2010 7.101 7.195 6.662 7.195 332,408 +0.06(+0.81%)
Jun 22, 2010 7.396 7.526 6.921 7.137 397,490 -0.28(-3.78%)
Jun 21, 2010 7.835 7.871 7.418 7.418 438,558 -0.23(-3.01%)
Jun 18, 2010 7.648 7.950 7.418 7.648 180,299 -0.17(-2.21%)
Jun 17, 2010 7.864 8.188 7.727 7.821 285,688 +0.00(+0.00%)
Jun 16, 2010 7.986 7.986 7.504 7.821 366,173 -0.17(-2.07%)
Jun 15, 2010 7.785 8.058 7.591 7.986 510,024 +0.38(+5.01%)
Jun 14, 2010 7.562 7.878 7.389 7.605 515,869 +0.22(+3.02%)
Jun 11, 2010 6.317 7.454 6.267 7.382 665,509 +1.34(+22.14%)
Jun 10, 2010 6.288 6.475 6.022 6.044 1,945 -0.06(-0.94%)
Jun 09, 2010 6.339 6.339 6.080 6.101 63,219 -0.09(-1.51%)
Jun 08, 2010 6.310 6.418 6.087 6.195 74,660 -0.12(-1.82%)
Jun 07, 2010 6.303 6.554 6.231 6.310 166,972 -0.02(-0.34%)
Jun 04, 2010 6.331 6.576 6.310 6.331 65,744 -0.20(-3.08%)
Jun 03, 2010 6.590 6.778 6.483 6.533 78,770 +0.02(+0.33%)
Jun 02, 2010 6.295 6.605 6.224 6.511 111,658 +0.31(+4.99%)
Jun 01, 2010 6.742 6.742 6.152 6.202 151,331 -0.57(-8.40%)
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%)
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.