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

IDT Corp (NY: IDT )

36.63 +0.28 (+0.77%)
Official Closing Price Updated: 7:00 PM EDT, Jun 13, 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 4.692 4.742 4.642 4.656 56,399 -0.10(-2.11%)
Mar 30, 2010 4.936 5.001 4.667 4.757 77,794 -0.19(-3.78%)
Mar 29, 2010 4.699 4.994 4.635 4.943 138,286 +0.31(+6.67%)
Mar 26, 2010 5.066 5.202 4.462 4.635 276,710 -0.50(-9.79%)
Mar 25, 2010 5.166 5.274 5.137 5.137 54,124 -0.06(-1.24%)
Mar 24, 2010 5.260 5.482 5.137 5.202 168,261 -0.02(-0.41%)
Mar 23, 2010 5.217 5.626 5.066 5.224 297,861 -0.04(-0.68%)
Mar 22, 2010 5.389 5.712 4.886 5.260 488,650 -0.13(-2.40%)
Mar 19, 2010 4.771 5.389 4.678 5.389 615,284 +0.67(+14.16%)
Mar 18, 2010 4.275 4.915 4.218 4.721 422,735 +0.52(+12.31%)
Mar 17, 2010 4.096 4.262 4.067 4.203 140,330 +0.12(+2.99%)
Mar 16, 2010 4.067 4.103 4.024 4.081 70,286 +0.05(+1.25%)
Mar 15, 2010 3.966 4.031 3.966 4.031 125,066 +0.09(+2.37%)
Mar 12, 2010 3.729 3.952 3.729 3.938 171,303 +0.27(+7.24%)
Mar 11, 2010 3.593 3.672 3.535 3.672 64,258 +0.11(+3.23%)
Mar 10, 2010 3.528 3.571 3.521 3.557 41,494 -0.01(-0.40%)
Mar 09, 2010 3.542 3.593 3.542 3.571 25,280 +0.01(+0.20%)
Mar 08, 2010 3.593 3.593 3.557 3.564 45,366 -0.01(-0.20%)
Mar 05, 2010 3.607 3.607 3.535 3.571 67,873 -0.05(-1.39%)
Mar 04, 2010 3.693 3.693 3.391 3.621 65,639 -0.07(-1.95%)
Mar 03, 2010 3.514 3.693 3.514 3.693 157,317 +0.16(+4.47%)
Mar 02, 2010 3.442 3.535 3.384 3.535 39,676 +0.07(+2.07%)
Mar 01, 2010 3.449 3.492 3.399 3.463 31,443 +0.06(+1.69%)
Feb 26, 2010 3.312 3.406 3.291 3.406 48,988 +0.09(+2.60%)
Feb 25, 2010 3.442 3.456 3.291 3.320 66,435 -0.15(-4.35%)
Feb 24, 2010 3.585 3.585 3.470 3.470 35,278 -0.09(-2.62%)
Feb 23, 2010 3.578 3.578 3.510 3.564 36,065 +0.02(+0.61%)
Feb 22, 2010 3.621 3.621 3.542 3.542 70,617 -0.04(-1.00%)
Feb 19, 2010 3.578 3.593 3.571 3.578 37,281 +0.01(+0.20%)
Feb 18, 2010 3.528 3.585 3.456 3.571 27,990 -0.01(-0.40%)
Feb 17, 2010 3.629 3.629 3.564 3.585 37,603 -0.03(-0.80%)
Feb 16, 2010 3.650 3.664 3.521 3.614 82,965 -0.01(-0.20%)
Feb 12, 2010 3.514 3.621 3.621 3.621 96,029 +0.06(+1.82%)
Feb 11, 2010 3.564 3.585 3.506 3.557 69,067 +0.02(+0.61%)
Feb 10, 2010 3.535 3.593 3.514 3.535 89,289 +0.06(+1.65%)
Feb 09, 2010 3.542 3.578 3.449 3.478 32,556 -0.01(-0.21%)
Feb 08, 2010 3.542 3.564 3.427 3.485 37,934 +0.01(+0.21%)
Feb 05, 2010 3.449 3.593 3.420 3.478 124,889 +0.05(+1.47%)
Feb 04, 2010 3.442 3.585 3.341 3.427 166,155 +0.04(+1.06%)
Feb 03, 2010 3.226 3.393 3.219 3.391 117,261 +0.19(+6.07%)
Feb 02, 2010 3.320 3.435 3.197 3.197 121,523 -0.08(-2.41%)
Feb 01, 2010 3.262 3.334 3.197 3.276 76,948 +0.08(+2.47%)
Jan 29, 2010 3.291 3.298 3.184 3.197 75,636 -0.01(-0.45%)
Jan 28, 2010 3.370 3.370 3.154 3.212 35,061 -0.11(-3.25%)
Jan 27, 2010 3.334 3.334 3.248 3.320 89,241 -0.04(-1.07%)
Jan 26, 2010 3.262 3.356 3.219 3.356 110,248 +0.14(+4.47%)
Jan 25, 2010 3.111 3.233 3.054 3.212 142,882 +0.18(+5.92%)
Jan 22, 2010 2.881 3.075 2.860 3.032 116,404 +0.14(+4.71%)
Jan 21, 2010 2.896 2.922 2.860 2.896 74,596 -0.01(-0.49%)
Jan 20, 2010 2.924 3.011 2.795 2.910 78,117 -0.06(-1.94%)
Jan 19, 2010 3.039 3.039 2.874 2.968 158,651 -0.11(-3.50%)
Jan 15, 2010 3.104 3.075 3.075 3.075 89,627 +0.01(+0.23%)
Jan 14, 2010 3.104 3.104 3.047 3.068 43,008 +0.01(+0.23%)
Jan 13, 2010 3.054 3.111 3.025 3.061 89,958 -0.02(-0.70%)
Jan 12, 2010 3.212 3.212 3.075 3.082 96,715 -0.07(-2.28%)
Jan 11, 2010 3.068 3.162 3.068 3.154 76,616 +0.06(+1.89%)
Jan 08, 2010 3.025 3.104 3.025 3.096 18,445 +0.06(+2.09%)
Jan 07, 2010 3.219 3.219 2.982 3.032 135,949 -0.24(-7.25%)
Jan 06, 2010 3.341 3.377 3.212 3.269 65,876 -0.04(-1.09%)
Jan 05, 2010 3.356 3.435 3.233 3.305 62,158 -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.