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

IDT Corp (NY: IDT )

37.79 +0.47 (+1.26%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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 (%)
Jun 30, 2009 1.150 1.243 1.142 1.164 88,710 +0.01(+1.25%)
Jun 29, 2009 1.135 1.186 1.135 1.150 158,242 +0.03(+2.56%)
Jun 26, 2009 1.257 1.272 1.121 1.121 2,561,612 -0.18(-13.81%)
Jun 25, 2009 1.286 1.301 1.279 1.301 128,331 +0.13(+11.04%)
Jun 24, 2009 1.222 1.222 1.135 1.171 211,629 -0.04(-3.55%)
Jun 23, 2009 1.214 1.236 1.186 1.214 65,457 +0.01(+1.20%)
Jun 22, 2009 1.257 1.257 1.193 1.200 153,698 -0.04(-3.47%)
Jun 19, 2009 1.243 1.257 1.222 1.243 125,749 +0.02(+1.77%)
Jun 18, 2009 1.214 1.257 1.200 1.222 50,074 +0.01(+0.59%)
Jun 17, 2009 1.207 1.250 1.207 1.214 117,125 -0.02(-1.74%)
Jun 16, 2009 1.222 1.279 1.142 1.236 119,211 -0.06(-4.97%)
Jun 15, 2009 1.207 1.351 1.207 1.301 200,815 +0.04(+3.43%)
Jun 12, 2009 1.315 1.358 1.236 1.257 141,746 -0.04(-3.31%)
Jun 11, 2009 1.265 1.329 1.265 1.301 80,383 +0.04(+3.43%)
Jun 10, 2009 1.272 1.301 1.214 1.257 117,780 +0.00(+0.00%)
Jun 09, 2009 1.279 1.351 1.222 1.257 143,575 -0.01(-1.13%)
Jun 08, 2009 1.322 1.329 1.272 1.272 58,174 -0.03(-2.21%)
Jun 05, 2009 1.257 1.322 1.257 1.301 70,996 +0.05(+4.02%)
Jun 04, 2009 1.222 1.257 1.222 1.250 88,796 +0.04(+2.96%)
Jun 03, 2009 1.243 1.257 1.186 1.214 45,435 -0.03(-2.31%)
Jun 02, 2009 1.207 1.257 1.186 1.243 115,924 +0.04(+2.98%)
Jun 01, 2009 1.186 1.214 1.150 1.207 141,866 +0.00(+0.00%)
May 29, 2009 1.114 1.207 1.035 1.207 251,136 +0.09(+8.39%)
May 28, 2009 1.063 1.193 1.107 1.114 105,523 +0.05(+4.73%)
May 27, 2009 1.085 1.107 1.049 1.063 68,233 -0.04(-3.90%)
May 26, 2009 1.071 1.128 0.9341 1.107 150,653 -0.02(-1.91%)
May 22, 2009 1.114 1.150 1.114 1.128 118,980 +0.04(+3.29%)
May 21, 2009 1.236 1.236 1.078 1.092 116,007 -0.15(-12.14%)
May 20, 2009 1.293 1.329 1.236 1.243 169,498 -0.01(-0.57%)
May 19, 2009 1.257 1.279 1.200 1.250 117,615 +0.06(+4.82%)
May 18, 2009 1.063 1.193 1.063 1.193 110,766 +0.09(+7.79%)
May 15, 2009 1.222 1.222 1.078 1.107 176,763 -0.14(-11.49%)
May 14, 2009 1.121 1.279 1.121 1.250 162,001 +0.13(+11.54%)
May 13, 2009 1.078 1.207 1.020 1.121 239,408 -0.06(-5.45%)
May 12, 2009 1.372 1.372 1.164 1.186 181,861 -0.14(-10.33%)
May 11, 2009 1.229 1.380 1.207 1.322 147,618 +0.14(+11.52%)
May 08, 2009 1.114 1.186 1.114 1.186 85,439 +0.09(+7.84%)
May 07, 2009 1.157 1.157 1.078 1.099 93,108 +0.01(+0.66%)
May 06, 2009 0.9772 1.121 0.9700 1.092 398,458 +0.13(+13.43%)
May 05, 2009 1.028 1.028 0.9628 0.9628 224,779 -0.06(-6.29%)
May 04, 2009 1.006 1.028 0.9916 1.028 128,108 +0.07(+7.52%)
May 01, 2009 0.9485 0.9916 0.9269 0.9556 193,062 -0.02(-2.21%)
Apr 30, 2009 0.9988 1.035 0.9700 0.9772 157,699 -0.01(-0.73%)
Apr 29, 2009 0.9700 1.056 0.9485 0.9844 143,537 +0.01(+1.48%)
Apr 28, 2009 1.020 1.071 0.9556 0.9700 116,281 -0.05(-4.93%)
Apr 27, 2009 1.035 1.099 1.006 1.020 82,016 -0.03(-2.74%)
Apr 24, 2009 1.042 1.128 1.042 1.049 149,272 +0.06(+5.80%)
Apr 23, 2009 1.028 1.063 0.9772 0.9916 67,624 +0.01(+0.73%)
Apr 22, 2009 1.063 1.078 0.9700 0.9844 50,792 -0.09(-8.05%)
Apr 21, 2009 0.9485 1.085 0.9485 1.071 126,815 +0.09(+9.56%)
Apr 20, 2009 0.9844 1.049 0.9700 0.9772 119,637 -0.06(-6.21%)
Apr 17, 2009 1.150 1.178 0.9916 1.042 203,086 -0.11(-9.38%)
Apr 16, 2009 0.9988 1.214 0.9988 1.150 199,977 +0.17(+16.79%)
Apr 15, 2009 0.9269 0.9916 0.9197 0.9844 45,576 +0.06(+6.20%)
Apr 14, 2009 0.9700 0.9772 0.9269 0.9269 137,401 -0.04(-4.44%)
Apr 13, 2009 0.9485 0.9772 0.9269 0.9700 205,576 +0.02(+2.27%)
Apr 09, 2009 0.9772 0.9772 0.8982 0.9485 139,227 +0.03(+3.12%)
Apr 08, 2009 0.8335 0.9197 0.8191 0.9197 192,768 +0.09(+10.34%)
Apr 07, 2009 0.8191 0.8622 0.7832 0.8335 567,995 +0.01(+0.87%)
Apr 06, 2009 0.8479 0.8479 0.8263 0.8263 38,841 -0.03(-3.36%)
Apr 03, 2009 0.8479 0.8622 0.8335 0.8551 83,854 +0.00(+0.00%)
Apr 02, 2009 0.8407 0.8838 0.8263 0.8551 406,016 +0.04(+4.39%)
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.