Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
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 (%)
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%)
Apr 01, 2009 0.7976 0.8479 0.7976 0.8191 65,816 -0.01(-1.72%)
Mar 31, 2009 0.8622 0.8622 0.8335 0.8335 65,549 -0.01(-1.69%)
Mar 30, 2009 0.8048 0.8694 0.7760 0.8479 220,745 +0.01(+0.85%)
Mar 26, 2009 0.8407 0.8551 0.8191 0.8407 104,534 +0.01(+0.86%)
Mar 25, 2009 0.8335 0.8622 0.8119 0.8335 217,574 +0.01(+0.87%)
Mar 24, 2009 0.8622 0.8622 0.8191 0.8263 81,615 -0.04(-4.17%)
Mar 23, 2009 0.8551 0.8622 0.7976 0.8622 121,179 -0.01(-0.83%)
Mar 20, 2009 0.8766 0.9053 0.8191 0.8694 138,132 +0.00(+0.00%)
Mar 19, 2009 0.9341 0.9341 0.8622 0.8694 62,252 -0.01(-1.63%)
Mar 18, 2009 0.9700 0.9700 0.8622 0.8838 114,485 -0.09(-8.89%)
Mar 17, 2009 0.8477 0.9700 0.8120 0.9700 57,086 +0.13(+15.38%)
Mar 16, 2009 0.7760 0.8766 0.7688 0.8407 217,409 +0.06(+8.33%)
Mar 13, 2009 0.8191 0.8336 0.7473 0.7760 0 +0.00(+0.00%)
Mar 12, 2009 0.7185 0.7760 0.7185 0.7760 43,049 +0.01(+1.89%)
Mar 11, 2009 0.8263 0.8263 0.7473 0.7616 63,774 +0.00(+0.00%)
Mar 10, 2009 0.7185 0.8479 0.7113 0.7616 106,417 +0.06(+8.16%)
Mar 09, 2009 0.9197 0.9269 0.6970 0.7042 223,538 -0.05(-6.67%)
Mar 06, 2009 0.8910 0.9988 0.5748 0.7545 0 -0.14(-15.32%)
Mar 05, 2009 1.293 1.293 0.8910 0.8910 515,218 -0.47(-34.39%)
Mar 04, 2009 0.7257 1.358 0.7185 1.358 1,325,623 +0.70(+105.44%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 LosAltos.com & California Media Partners, LLC. All rights reserved.