IDT Corporation (IDT) NYSE

48.20

+0.52(+1.09%)

Updated at December 26 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
December 26, 202447.5347.5247.5247.8547.517,564
December 24, 202446.5247.6847.684846.5265,631
December 23, 202447.7448.3848.3848.3847.743,978
December 20, 202447.1748.0848.0848.547.17117,775
December 19, 202447.3147.8747.8748.2247.0792,442
December 18, 202449.947.2647.2649.947.1194,507
December 17, 202449.5449.8949.8950.2949.1222,562
December 16, 202449.649.5549.5550.2949.2184,024
December 13, 202450.3950.0850.0851.0949.6670,201
December 12, 202451.4750.650.652.4450.5570,315
December 11, 20245252.1752.1752.4351.5828,071
December 10, 202453.2752.2152.2154.0152.04106,185
December 09, 202451.7453.2453.2454.2551.05140,581
December 06, 202453.28525253.2949.74195,539
December 05, 20245353.753.758.7752.33158,959
December 04, 202450.7250.5850.5850.8849.8994,314
December 03, 202452.1650.5850.5852.1650.4586,894
December 02, 202451.5552.1152.1152.2250.6172,757
November 29, 202451.6851.3651.3652.2151.36,324
November 27, 202452.2351.6451.6452.5551.660,114
November 26, 202451.2151.8651.8652.0251.0890,251
November 25, 202451.4651.1651.1652.1651.1280,558
November 22, 202450.3750.9650.9651.4850.3742,436
November 21, 202449.5750.2250.2250.3249.0271,468
November 20, 202449.9849.4549.4549.9849.357,035
November 19, 202449.749.9949.9950.1949.191,224
November 18, 202449.5649.9249.9250.449.5686,001
November 15, 202449.8849.3749.3749.8849.0167,800
November 14, 202450.7749.649.651.2449.5284,720
November 13, 202451.3950.7750.7752.3550.7683,500
November 12, 202451.1251.0151.0151.8750.12120,900
November 11, 202450.9451.2251.2251.4349.8104,528
November 08, 202450.2550.350.350.4449.4115,633
November 07, 202450.1949.9549.9550.3348.76107,300
November 06, 202448.8550.1950.1950.7548221,329
November 05, 202446.3146.9546.9547.0646.18103,644
November 04, 202446.3346.3146.3146.6645.7762,424
November 01, 202447.0346.4846.4847.2546.180,500
October 31, 202446.6746.9346.9346.9346.1697,900
October 30, 202447.1146.6746.6747.1146.5379,800
October 29, 202446.6447.0747.0747.0746.44110,800
October 28, 202446.3446.9446.9447.0746.2995,900
October 25, 202446.7945.9745.9746.9545.5874,300
October 24, 202447.1246.7246.7247.2146.3477,400
October 23, 202446.4547.0247.0247.0646.23124,309
October 22, 202445.9346.4546.4546.4545.5468,633
October 21, 202447.45464647.4545.79118,200
October 18, 202447.4147.4547.4547.546.7576,600
October 17, 202447.5747.1547.1547.746.879,826
October 16, 202447.2647.5747.5747.6446.82155,500
October 15, 202446.6646.7746.7747.5146.66111,208
October 14, 20244846.5946.5948.9146.54346,500
October 11, 202448.148.0148.0148.547.34281,645
October 10, 20244747.9847.9849.646.63252,000
October 09, 202438.6546.5846.5846.8738.65558,100
October 08, 202438.2838.4538.4538.7538.02120,800
October 07, 20243838.138.138.273877,721
October 04, 202438.2538.1638.1638.3737.9849,047
October 03, 202437.8837.9437.9438.3737.8856,600
October 02, 202437.4537.9737.9738.337.4549,100
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2024 Stoculator.com. All rights reserved