IDT Corporation (IDT) NYSE

70.60

+0.72(+1.03%)

Updated at July 03 11:40AM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
July 02, 20256969.8869.8870.1368171,147
July 01, 202568.5696969.6168.48141,400
June 30, 202567.9768.3268.326967.35219,549
June 27, 202568.1567.9967.9968.1567.08332,510
June 26, 202566.8367.1967.1967.365.97218,900
June 25, 202566.4766.7566.7567.0165.82202,240
June 24, 202566.1666.4766.4766.9765.18138,182
June 23, 202564.8866.0766.0766.1164.22235,844
June 20, 202566.4864.4564.4566.763.97877,703
June 18, 202567.1766.0866.0867.3565.27297,348
June 17, 202566.7667.2867.2868.1566.25279,479
June 16, 202566.6167.2667.2667.7866.24244,600
June 13, 202564.8966.0566.0466.0564.35223,670
June 12, 202565.9964.7664.7666.4564.16288,300
June 11, 202565.3366.0666.0667.0465.06305,307
June 10, 202564.9564.8664.8665.4563.61218,602
June 09, 202569.0164.9864.9869.5964.12363,600
June 06, 202559.9968.6268.6269.6759.99429,256
June 05, 202558.9759.9959.9960.3158.78251,907
June 04, 202558.9758.8658.8659.0858.21191,441
June 03, 202560.4258.9958.9960.5757.15239,324
June 02, 202561.5760.4360.4361.7160.07273,647
May 30, 202562.3161.5961.5962.9761.4117,100
May 29, 202562.2462.3362.3362.6861.5290,200
May 28, 202562.1461.8961.8962.4661.4133,000
May 27, 202561.362.0362.0362.461.11196,222
May 23, 202560.6660.9660.9661.7160.25134,772
May 22, 202560.5961.0761.0761.5760.26123,500
May 21, 202561.0860.6560.6561.7360.45161,564
May 20, 202562.1361.7561.7562.5361.34183,414
May 19, 202560.5362.1362.1362.1360.33122,225
May 16, 202559.1560.8260.8260.9158.67179,241
May 15, 202557.6159.1359.1359.4357.61153,814
May 14, 202557.5957.5857.5857.9557.03130,407
May 13, 20255857.7457.7458.5657.27159,200
May 12, 202556.5757.857.858.2956.46190,524
May 09, 202553.4655.4455.4455.553.46189,517
May 08, 202553.0453.5853.5854.1352.9126,293
May 07, 202553.2652.9252.9153.8352.64116,324
May 06, 202551.8452.8252.8252.9451.61121,815
May 05, 202552.2752.2552.2553.0551.99112,500
May 02, 202551.5452.4452.4452.6251.43103,939
May 01, 202550.2550.8950.8951.3649.6798,212
April 30, 202549.6450.2550.2550.3449.02143,900
April 29, 202549.3449.849.85048.9472,105
April 28, 202548.7249.4849.4849.9148.33101,900
April 25, 202549.2648.8148.8149.2648.4167,843
April 24, 202549.2449.5249.5250.3848.8173,700
April 23, 202549.1449.1849.1849.8948.8277,228
April 22, 202548.0748.4148.4148.7947.6796,012
April 21, 202548.6847.7847.7848.6847.281,706
April 17, 202549.0949.3249.3249.9849.0599,056
April 16, 202549.21494949.8148.5495,728
April 15, 202548.8949.0949.0949.5548.6565,793
April 14, 202549.3649.2349.2350.5848.8287,413
April 11, 20254848.7148.7149.3147.2135,000
April 10, 202547.9747.7247.7248.2546.7190,345
April 09, 202546.0148.5248.5249.145.35175,886
April 08, 202547.9546.4146.4148.1246125,709
April 07, 20254747.2747.2749.8546.5144,600
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved