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

IDT Corp (NY: IDT )

37.79 UNCHANGED
Streaming Delayed 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 (%)
Jul 30, 2010 13.31 13.58 12.93 13.31 542,713 +0.07(+0.54%)
Jul 29, 2010 13.14 13.52 12.67 13.24 566,196 +0.35(+2.73%)
Jul 28, 2010 12.88 13.11 12.65 12.88 697 +0.22(+1.70%)
Jul 27, 2010 13.72 13.75 12.62 12.67 865,984 -0.86(-6.32%)
Jul 26, 2010 12.53 14.15 12.41 13.52 1,311,516 +1.11(+8.97%)
Jul 23, 2010 12.13 12.47 11.83 12.41 694,576 +0.27(+2.19%)
Jul 22, 2010 11.21 12.39 11.15 12.14 2,783 +1.11(+10.10%)
Jul 21, 2010 11.37 11.40 10.97 11.03 352,433 -0.19(-1.73%)
Jul 20, 2010 10.50 11.27 10.41 11.22 511,520 +0.56(+5.26%)
Jul 19, 2010 10.99 11.11 10.45 10.66 485,182 -0.35(-3.20%)
Jul 16, 2010 11.02 11.33 10.82 11.02 449,984 -0.26(-2.29%)
Jul 15, 2010 11.15 11.45 10.82 11.27 938,817 -0.44(-3.74%)
Jul 14, 2010 11.70 11.85 11.52 11.71 695 -0.14(-1.21%)
Jul 13, 2010 11.86 11.96 11.53 11.86 1,844 +0.13(+1.10%)
Jul 12, 2010 11.64 11.94 11.45 11.73 1,424,131 +0.22(+1.87%)
Jul 09, 2010 11.51 11.62 10.62 11.51 1,695,386 +0.73(+6.80%)
Jul 08, 2010 10.78 10.78 10.31 10.78 1,005,862 +0.34(+3.23%)
Jul 07, 2010 10.22 10.56 9.722 10.44 872 +0.07(+0.69%)
Jul 06, 2010 10.37 10.95 9.959 10.37 872 +0.00(+0.00%)
Jul 02, 2010 10.37 11.19 9.255 10.37 3,279,467 -0.08(-0.76%)
Jul 01, 2010 9.197 10.60 9.168 10.45 3,479 +1.29(+14.04%)
Jun 30, 2010 9.161 9.959 8.185 9.161 2,481 +0.80(+9.54%)
Jun 29, 2010 8.048 8.622 7.839 8.364 1,858,959 +1.33(+18.90%)
Jun 25, 2010 7.034 7.128 6.611 7.034 3,242,988 -0.08(-1.11%)
Jun 24, 2010 7.185 7.250 6.934 7.113 511,662 -0.07(-1.00%)
Jun 23, 2010 7.092 7.185 6.654 7.185 332,849 +0.06(+0.81%)
Jun 22, 2010 7.386 7.516 6.912 7.128 398,016 -0.28(-3.78%)
Jun 21, 2010 7.825 7.861 7.408 7.408 439,139 -0.23(-3.01%)
Jun 18, 2010 7.638 7.940 7.408 7.638 180,538 -0.17(-2.21%)
Jun 17, 2010 7.854 8.177 7.717 7.810 286,067 +0.00(+0.00%)
Jun 16, 2010 7.976 7.976 7.494 7.810 366,658 -0.17(-2.07%)
Jun 15, 2010 7.774 8.048 7.580 7.976 510,699 +0.38(+5.01%)
Jun 14, 2010 7.552 7.868 7.379 7.595 516,553 +0.22(+3.02%)
Jun 11, 2010 6.309 7.444 6.258 7.372 666,391 +1.34(+22.14%)
Jun 10, 2010 6.280 6.467 6.014 6.036 1,948 -0.06(-0.94%)
Jun 09, 2010 6.330 6.330 6.072 6.093 63,302 -0.09(-1.51%)
Jun 08, 2010 6.302 6.409 6.079 6.187 74,759 -0.11(-1.82%)
Jun 07, 2010 6.294 6.546 6.222 6.302 167,194 -0.02(-0.34%)
Jun 04, 2010 6.323 6.567 6.302 6.323 65,831 -0.20(-3.08%)
Jun 03, 2010 6.582 6.769 6.474 6.524 78,874 +0.02(+0.33%)
Jun 02, 2010 6.287 6.596 6.216 6.503 111,806 +0.31(+4.99%)
Jun 01, 2010 6.733 6.733 6.143 6.194 151,531 -0.57(-8.40%)
May 28, 2010 6.761 7.164 6.618 6.761 203,384 -0.10(-1.47%)
May 27, 2010 6.812 7.092 6.790 6.862 150,796 +0.18(+2.69%)
May 26, 2010 6.496 7.049 6.496 6.682 133,419 +0.22(+3.45%)
May 25, 2010 6.639 6.654 6.222 6.460 181,563 -0.29(-4.26%)
May 24, 2010 6.769 6.980 6.718 6.747 82,976 -0.11(-1.68%)
May 21, 2010 6.567 7.042 6.467 6.862 208,481 +0.17(+2.58%)
May 20, 2010 6.769 6.812 6.646 6.690 226,902 -0.55(-7.55%)
May 19, 2010 7.157 7.365 7.020 7.236 139,153 -0.02(-0.30%)
May 18, 2010 7.243 7.501 7.185 7.257 122,566 +0.20(+2.85%)
May 17, 2010 7.185 7.545 6.769 7.056 322,452 -0.11(-1.50%)
May 14, 2010 7.164 7.307 7.106 7.164 116,745 -0.22(-2.92%)
May 13, 2010 7.185 7.451 7.078 7.379 204,623 +0.26(+3.63%)
May 12, 2010 6.819 7.178 6.733 7.121 243,172 +0.33(+4.87%)
May 11, 2010 6.596 7.027 6.596 6.790 283,104 +0.44(+6.90%)
May 10, 2010 6.309 6.352 6.143 6.352 253,911 +0.52(+9.00%)
May 07, 2010 6.524 6.524 5.612 5.827 423,857 -0.63(-9.79%)
May 06, 2010 6.840 7.164 5.820 6.460 230,304 -0.52(-7.42%)
May 05, 2010 6.977 7.264 6.948 6.977 157,587 -0.22(-3.00%)
May 04, 2010 7.530 7.609 7.113 7.192 145,115 -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.