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 )

41.34 +0.57 (+1.40%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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 (%)
Aug 31, 2009 1.777 1.856 1.777 1.849 68,902 +0.02(+1.18%)
Aug 28, 2009 1.827 1.871 1.820 1.827 85,938 +0.01(+0.39%)
Aug 27, 2009 1.806 1.842 1.799 1.820 67,883 +0.03(+1.61%)
Aug 26, 2009 1.820 1.878 1.777 1.792 54,621 -0.01(-0.80%)
Aug 25, 2009 1.835 1.856 1.784 1.806 65,012 -0.03(-1.57%)
Aug 24, 2009 1.863 1.899 1.777 1.835 44,388 -0.03(-1.54%)
Aug 21, 2009 1.792 1.863 1.727 1.863 89,848 +0.09(+5.28%)
Aug 20, 2009 1.748 1.799 1.734 1.770 46,024 -0.03(-1.60%)
Aug 19, 2009 1.799 1.806 1.727 1.799 52,029 -0.02(-1.19%)
Aug 18, 2009 1.741 1.820 1.741 1.820 84,131 +0.05(+2.85%)
Aug 17, 2009 1.799 1.799 1.727 1.770 101,509 -0.06(-3.53%)
Aug 14, 2009 1.871 1.878 1.827 1.835 91,624 -0.04(-1.92%)
Aug 13, 2009 1.871 1.892 1.849 1.871 39,937 +0.02(+1.17%)
Aug 12, 2009 1.835 1.907 1.835 1.849 80,506 +0.00(+0.00%)
Aug 11, 2009 1.878 1.892 1.849 1.849 44,048 -0.06(-3.38%)
Aug 10, 2009 1.914 1.914 1.799 1.914 139,686 +0.00(+0.00%)
Aug 07, 2009 1.827 1.971 1.806 1.914 151,896 +0.11(+5.98%)
Aug 06, 2009 1.784 1.827 1.763 1.806 84,052 +0.00(+0.00%)
Aug 05, 2009 1.863 1.921 1.799 1.806 53,210 -0.06(-3.09%)
Aug 04, 2009 1.878 1.914 1.799 1.863 92,743 -0.01(-0.38%)
Aug 03, 2009 1.899 1.950 1.841 1.871 105,203 +0.00(+0.00%)
Jul 31, 2009 1.835 1.899 1.806 1.871 96,333 +0.04(+2.36%)
Jul 30, 2009 1.763 1.899 1.748 1.827 320,648 +0.09(+4.96%)
Jul 29, 2009 1.799 1.799 1.712 1.741 59,344 -0.06(-3.20%)
Jul 28, 2009 1.727 1.799 1.705 1.799 141,810 +0.09(+5.04%)
Jul 27, 2009 1.741 1.748 1.699 1.712 118,147 +0.00(+0.00%)
Jul 24, 2009 1.640 1.748 1.640 1.712 1,681 +0.02(+1.28%)
Jul 23, 2009 1.604 1.741 1.604 1.691 207,415 +0.10(+6.34%)
Jul 22, 2009 1.511 1.619 1.475 1.590 72,340 +0.08(+5.24%)
Jul 21, 2009 1.439 1.561 1.417 1.511 208,167 +0.08(+5.53%)
Jul 20, 2009 1.453 1.489 1.425 1.432 127,865 +0.03(+2.05%)
Jul 17, 2009 1.367 1.425 1.353 1.403 205,464 +0.06(+4.28%)
Jul 16, 2009 1.317 1.367 1.309 1.345 243,101 -0.01(-1.06%)
Jul 15, 2009 1.331 1.396 1.295 1.360 452,534 +0.03(+2.16%)
Jul 14, 2009 1.367 1.367 1.324 1.331 61,231 -0.02(-1.60%)
Jul 13, 2009 1.367 1.367 1.345 1.353 44,198 +0.02(+1.62%)
Jul 10, 2009 1.317 1.360 1.302 1.331 68,231 +0.00(+0.00%)
Jul 09, 2009 1.273 1.345 1.259 1.331 263,336 +0.06(+5.11%)
Jul 08, 2009 1.223 1.273 1.223 1.266 60,885 +0.02(+1.73%)
Jul 07, 2009 1.238 1.288 1.238 1.245 254,378 -0.01(-1.14%)
Jul 06, 2009 1.202 1.259 1.187 1.259 101,917 +0.07(+6.06%)
Jul 02, 2009 1.158 1.245 1.158 1.187 49,895 +0.02(+1.85%)
Jul 01, 2009 1.173 1.223 1.166 1.166 44,525 +0.00(+0.00%)
Jun 30, 2009 1.151 1.245 1.144 1.166 88,592 +0.01(+1.25%)
Jun 29, 2009 1.137 1.187 1.137 1.151 158,033 +0.03(+2.56%)
Jun 26, 2009 1.259 1.273 1.122 1.122 2,558,223 -0.18(-13.81%)
Jun 25, 2009 1.288 1.302 1.281 1.302 128,161 +0.13(+11.04%)
Jun 24, 2009 1.223 1.223 1.137 1.173 211,349 -0.04(-3.55%)
Jun 23, 2009 1.216 1.238 1.187 1.216 65,370 +0.01(+1.20%)
Jun 22, 2009 1.259 1.259 1.194 1.202 153,495 -0.04(-3.47%)
Jun 19, 2009 1.245 1.259 1.223 1.245 125,583 +0.02(+1.76%)
Jun 18, 2009 1.216 1.259 1.202 1.223 50,008 +0.01(+0.59%)
Jun 17, 2009 1.209 1.252 1.209 1.216 116,970 -0.02(-1.74%)
Jun 16, 2009 1.223 1.281 1.144 1.238 119,053 -0.06(-4.97%)
Jun 15, 2009 1.209 1.353 1.209 1.302 200,549 +0.04(+3.43%)
Jun 12, 2009 1.317 1.360 1.238 1.259 141,558 -0.04(-3.32%)
Jun 11, 2009 1.266 1.331 1.266 1.302 80,277 +0.04(+3.43%)
Jun 10, 2009 1.273 1.302 1.216 1.259 117,624 +0.00(+0.00%)
Jun 09, 2009 1.281 1.353 1.223 1.259 143,385 -0.01(-1.13%)
Jun 08, 2009 1.324 1.331 1.273 1.273 58,097 -0.03(-2.21%)
Jun 05, 2009 1.259 1.324 1.259 1.302 70,902 +0.05(+4.02%)
Jun 04, 2009 1.223 1.259 1.223 1.252 88,679 +0.04(+2.96%)
Jun 03, 2009 1.245 1.259 1.187 1.216 45,375 -0.03(-2.31%)
Jun 02, 2009 1.209 1.259 1.187 1.245 115,770 +0.04(+2.98%)
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.