IDT Corporation (IDT)
NYSE: IDT · Real-Time Price · USD
46.31
-0.17 (-0.37%)
Nov 4, 2024, 4:00 PM EST - Market closed

IDT Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 4, 202446.3346.6645.7746.3146.31-0.37%62,424
Nov 1, 202447.0347.2546.1046.4846.48-0.96%80,495
Oct 31, 202446.6746.9346.1646.9346.930.56%97,894
Oct 30, 202447.1147.1146.5346.6746.67-0.85%79,768
Oct 29, 202446.6447.0746.4447.0747.070.28%110,756
Oct 28, 202446.3447.0746.2946.9446.942.11%95,871
Oct 25, 202446.7946.9545.5845.9745.97-1.61%74,295
Oct 24, 202447.1247.2146.3446.7246.72-0.64%77,380
Oct 23, 202446.4547.0646.2347.0247.021.23%124,309
Oct 22, 202445.9346.4545.5446.4546.450.98%68,633
Oct 21, 202447.4547.4545.7946.0046.00-3.06%118,158
Oct 18, 202447.4147.5046.7547.4547.450.64%76,550
Oct 17, 202447.5747.7046.8047.1547.15-0.88%79,826
Oct 16, 202447.2647.6446.8247.5747.571.71%155,478
Oct 15, 202446.6647.5146.6646.7746.770.39%111,208
Oct 14, 202448.0048.9146.5446.5946.59-2.96%346,486
Oct 11, 202448.1048.5047.3448.0148.010.06%281,645
Oct 10, 202447.0049.6046.6347.9847.983.01%251,982
Oct 9, 202438.6546.8738.6546.5846.5821.14%558,088
Oct 8, 202438.2838.7538.0238.4538.450.92%120,759
Oct 7, 202438.0038.2838.0038.1038.10-0.16%77,721
Oct 4, 202438.2538.3737.9838.1638.160.58%49,047
Oct 3, 202437.8838.3737.8837.9437.94-0.08%56,572
Oct 2, 202437.4538.3037.4537.9737.970.64%49,081
Oct 1, 202437.9537.9537.5537.7337.73-1.15%57,356
Sep 30, 202438.4238.8437.9738.1738.17-0.68%37,745
Sep 27, 202438.6338.8438.2638.4338.380.31%35,645
Sep 26, 202438.5138.7138.2938.3138.260.05%73,141
Sep 25, 202438.9438.9438.1938.2938.24-1.57%57,053
Sep 24, 202439.2139.3838.8238.9038.85-0.46%47,724
Sep 23, 202439.1239.3438.5339.0839.030.18%47,851
Sep 20, 202439.0739.8539.0139.0138.96-0.43%150,278
Sep 19, 202438.8739.3238.3339.1839.132.03%51,857
Sep 18, 202438.2739.2738.1738.4038.35-0.18%63,534
Sep 17, 202438.3838.9338.0838.4738.421.00%82,699
Sep 16, 202437.9338.1537.5438.0938.041.03%41,643
Sep 13, 202437.0638.2736.9237.7037.652.36%54,326
Sep 12, 202436.7237.0636.6736.8336.780.63%42,543
Sep 11, 202437.0137.0836.1236.6036.55-1.56%56,288
Sep 10, 202437.3737.3736.7337.1837.130.03%42,205
Sep 9, 202437.2837.5036.8637.1737.12-0.67%74,038
Sep 6, 202439.0839.2037.4037.4237.37-4.00%68,014
Sep 5, 202439.0039.1738.4038.9838.93-0.03%151,768
Sep 4, 202438.7239.6338.7138.9938.940.49%61,176
Sep 3, 202438.3238.8638.2038.8038.751.15%124,714
Aug 30, 202438.5638.6337.9738.3638.31-0.60%77,259
Aug 29, 202438.2338.6337.9038.5938.541.61%49,267
Aug 28, 202437.9838.4437.8737.9837.930.24%51,429
Aug 27, 202437.8738.1337.7737.8937.84-0.16%52,039
Aug 26, 202438.1538.5937.9037.9537.90-0.26%61,931
Aug 23, 202437.1638.2936.9238.0538.002.20%133,586
Aug 22, 202436.6437.4236.6437.2337.181.61%130,242
Aug 21, 202436.0536.7635.8336.6436.591.69%55,307
Aug 20, 202436.9236.9235.9036.0335.98-2.23%42,335
Aug 19, 202436.5736.9136.4036.8536.801.40%48,847
Aug 16, 202436.0036.3535.5836.3436.290.80%123,871
Aug 15, 202436.2336.3635.8636.0536.001.04%46,033
Aug 14, 202436.2336.2335.2335.6835.63-1.16%67,709
Aug 13, 202435.1836.1534.8736.1036.053.32%63,315
Aug 12, 202435.2935.2934.4834.9434.89-0.77%64,967
Aug 9, 202435.1335.3334.8735.2135.160.14%63,693
Aug 8, 202435.3635.3735.0035.1635.110.51%40,426
Aug 7, 202435.3035.3034.8334.9834.930.14%82,157
Aug 6, 202434.9535.5534.9334.9334.88-0.17%98,894
Aug 5, 202434.0035.5733.8434.9934.94-4.84%133,253
Aug 2, 202436.6037.1936.5536.7736.72-1.50%65,372
Aug 1, 202438.4138.5637.0037.3337.28-2.35%73,412
Jul 31, 202437.8938.6237.6638.2338.181.14%86,845
Jul 30, 202438.4338.4337.5437.8037.75-0.92%42,493
Jul 29, 202438.0338.3237.7438.1538.100.55%60,686
Jul 26, 202437.8838.1537.2837.9437.891.17%74,050
Jul 25, 202437.3538.0837.3537.5037.450.83%61,619
Jul 24, 202437.4337.8137.1137.1937.14-0.67%55,612
Jul 23, 202437.4437.9837.3237.4437.390.32%97,538
Jul 22, 202437.0237.3936.5237.3237.270.86%72,392
Jul 19, 202437.3037.5036.9237.0036.95-0.56%53,966
Jul 18, 202437.1937.6237.0337.2137.160.03%45,913
Jul 17, 202436.9737.5036.8237.2037.15-0.05%88,443
Jul 16, 202436.4337.5436.2937.2237.172.59%100,445
Jul 15, 202436.4236.5436.0036.2836.230.36%148,422
Jul 12, 202436.8537.1836.0836.1536.10-0.88%78,181
Jul 11, 202436.0036.9035.6936.4736.422.50%77,328
Jul 10, 202435.9535.9535.3335.5835.53-0.25%46,393
Jul 9, 202436.2536.5735.6535.6735.62-1.46%84,759
Jul 8, 202435.6036.4235.6036.2036.151.57%50,427
Jul 5, 202435.7035.7935.2235.6435.59-0.31%55,028
Jul 3, 202436.3836.6135.6735.7535.70-1.57%30,043
Jul 2, 202435.9736.3235.8336.3236.271.23%59,214
Jul 1, 202435.9236.0435.5735.8835.83-0.11%66,204
Jun 28, 202435.9035.9935.4835.9235.870.79%186,004
Jun 27, 202435.7436.1935.3935.6435.590.31%57,800
Jun 26, 202435.2135.8035.0835.5335.480.34%80,439
Jun 25, 202435.3335.5235.1935.4135.36-0.14%54,993
Jun 24, 202435.6436.0035.1735.4635.41-0.14%64,072
Jun 21, 202435.7836.2435.4035.5135.46-0.64%134,428
Jun 20, 202435.8436.3035.7335.7435.69-0.86%70,678
Jun 18, 202436.1936.3035.8636.0536.00-0.25%88,445
Jun 17, 202436.3737.3136.1236.1436.09-0.39%88,411
Jun 14, 202436.2836.6036.0536.2836.23-0.96%82,395
Jun 13, 202436.4336.7636.0536.6336.580.77%83,343