IDT Corporation (IDT) NYSE

51.49

+0.98(+1.94%)

Updated at November 10 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
November 07, 202550.7850.5150.5151.2250.12129,408
November 06, 202551.0250.6950.6951.3350.53133,509
November 05, 202550.6251.4551.4551.4550.62104,800
November 04, 202551.1950.6350.6351.3650.54125,874
November 03, 202550.551.1251.1251.250.2157,145
October 31, 202550.5550.6650.6651.0450.23132,700
October 30, 202550.9650.750.751.1850.51170,000
October 29, 202550.6251.2751.2751.2850.5239,263
October 28, 202551.0350.8150.8151.5650.72134,627
October 27, 20255150.9350.9351.2550.46145,628
October 24, 202549.9550.6850.6850.9249.86137,019
October 23, 202549.5249.5449.5449.9949.29144,259
October 22, 202549.449.6449.6450.3249.14175,240
October 21, 202548.6649.4249.4249.8748.54165,812
October 20, 202547.7648.5148.5149.147.75188,206
October 17, 202548.0447.7647.7648.3347.67146,736
October 16, 202548.0747.947.948.5647.64249,717
October 15, 202547.1847.947.948.3647.18195,020
October 14, 202546.2647.1847.1847.346.26217,955
October 13, 202546.446.7846.7846.9145.72284,709
October 10, 202547.7646.6446.6447.8546.58237,816
October 09, 202547.1747.647.647.7146.8219,631
October 08, 202547.8747.3747.3748.5347.3208,102
October 07, 202548.3947.847.848.5947.58308,065
October 06, 20254948.5448.5449.5247.76440,280
October 03, 202550.0749.5649.5650.1348.88358,700
October 02, 202550.8249.949.951.0249.25343,003
October 01, 202552.3450.6550.6553.0649.95457,840
September 30, 202559.9452.3152.3161.3952697,872
September 29, 202562.7864.0964.0364.4762.2261,300
September 26, 202562.1462.5762.5763.1661.79138,221
September 25, 202561.761.7561.7562.6361.23165,315
September 24, 202566.2761.7861.7866.2761.02304,400
September 23, 202568.1866.0366.0368.565.98232,250
September 22, 202566.7868.368.368.8666.61238,300
September 19, 202568.0866.9366.9368.4966.11912,300
September 18, 202566.8367.9167.9168.1966.66239,401
September 17, 202566.5466.7466.7468.4366.33161,340
September 16, 202566.3966.3466.3466.9765.84132,600
September 15, 202566.4466.4466.4469.1565.86238,900
September 12, 202565.3266.3466.3466.3464.82101,686
September 11, 202564.2665.4865.4865.963.99157,500
September 10, 202565.0964.2164.2165.1863.51114,024
September 09, 202565.4465.4165.4166.2264.75113,300
September 08, 202564.965.4265.4265.6864.25119,614
September 05, 20256564.964.965.8563.74149,549
September 04, 202565.24656565.764.16121,400
September 03, 20256464.9464.9464.9763.72106,600
September 02, 202563.7164.0664.0664.7663.21130,052
August 29, 202564.7264.0764.0765.0363.8176,604
August 28, 202563.5264.7764.7765.1563.16107,100
August 27, 202562.6963.4463.4463.4462.4669,600
August 26, 20256362.6962.6963.8662.45117,713
August 25, 202563.2963.1863.1863.8762.84114,324
August 22, 202562.6763.3263.3264.0362.59165,300
August 21, 202561.6362.2862.2863.2461.6391,346
August 20, 202562.4762.0262.0263.0861.9784,800
August 19, 202562.4162.662.662.9662.0387,700
August 18, 202561.862.4762.4762.9961.4885,414
August 15, 202562.7261.861.862.8861.67117,500
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved