IDT - IDT Corporation

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 22, 20198.808.928.618.708.7021,613
Aug 21, 20198.708.948.668.758.7548,200
Aug 20, 20198.828.968.628.628.6286,300
Aug 19, 20198.839.008.418.838.8373,500
Aug 16, 20198.558.788.418.718.7166,300
Aug 15, 20198.598.658.428.528.5260,900
Aug 14, 20198.638.638.298.588.5894,900
Aug 13, 20198.819.018.648.748.7471,300
Aug 12, 20198.538.898.418.838.8358,400
Aug 09, 20199.029.088.588.638.6358,300
Aug 08, 20198.879.128.839.049.0463,100
Aug 07, 20198.969.078.758.838.8373,900
Aug 06, 20199.169.238.749.119.1186,900
Aug 05, 20199.399.468.949.179.1778,900
Aug 02, 20199.429.709.349.589.5849,400
Aug 01, 201910.1410.219.419.509.50101,400
Jul 31, 201910.3910.4610.0710.1610.1697,600
Jul 30, 20199.9510.429.7510.3910.39136,800
Jul 29, 201910.0710.229.749.959.9588,100
Jul 26, 20199.9010.259.8610.1010.10128,300
Jul 25, 201910.7910.919.659.919.91250,400
Jul 24, 201910.3210.9210.3210.7610.76137,800
Jul 23, 201910.7710.8310.2910.3910.39115,000
Jul 22, 201910.8010.9910.6610.7210.72122,500
Jul 19, 201910.5610.8210.5010.7210.72107,100
Jul 18, 201910.8110.9510.5410.5910.5997,600
Jul 17, 201910.7110.8510.5210.8310.83251,100
Jul 16, 201910.9311.1410.7510.8010.80164,700
Jul 15, 201911.3911.5010.8810.9510.95242,800
Jul 12, 201911.5111.7210.8611.2611.26196,300
Jul 11, 201911.3311.7410.9811.7111.71234,800
Jul 10, 201911.0411.4210.9011.4011.40132,900
Jul 09, 201911.4411.5010.6110.9610.96199,800
Jul 08, 201911.1711.7511.0811.5411.54178,200
Jul 05, 201910.8411.1710.6011.1511.1596,100
Jul 03, 201910.9711.1510.6510.8110.81114,800
Jul 02, 201910.7311.0410.5510.9510.95192,300
Jul 01, 20199.7010.959.5610.7810.78381,900
Jun 28, 20198.469.788.439.479.472,285,400
Jun 27, 20198.318.628.268.458.45188,100
Jun 26, 20198.558.598.088.328.3286,100
Jun 25, 20198.108.648.048.568.5688,200
Jun 24, 20198.408.488.098.098.0993,200
Jun 21, 20198.338.448.238.398.3970,000
Jun 20, 20198.919.008.208.338.33144,200
Jun 19, 20199.229.278.798.818.81117,800
Jun 18, 20199.159.419.089.169.16158,300
Jun 17, 20198.439.228.439.159.15190,200
Jun 14, 20198.508.658.418.438.4390,300
Jun 13, 20198.128.568.028.528.52104,100
Jun 12, 20197.598.167.558.088.08165,100
Jun 11, 20197.497.767.367.517.51101,200
Jun 10, 20197.727.807.217.427.42143,100
Jun 07, 20197.117.737.097.697.6986,900
Jun 06, 20196.387.216.267.057.0591,400
Jun 05, 20196.556.766.146.386.3888,500
Jun 04, 20196.436.656.436.516.5172,600
Jun 03, 20196.456.536.286.406.4087,500
May 31, 20196.706.776.446.466.4645,600
May 30, 20196.806.956.706.766.7651,800
May 29, 20197.047.136.786.836.8358,900
May 28, 20197.297.296.977.067.06109,300
May 24, 20197.107.377.107.247.2422,900
May 23, 20197.387.537.297.477.4777,600
May 22, 20197.787.787.437.477.4737,300
May 21, 20197.607.797.517.747.7440,600
May 20, 20197.497.727.307.607.6047,000
May 17, 20197.437.597.327.497.4949,600
May 16, 20197.267.577.267.457.4547,100
May 15, 20197.337.577.267.317.3154,400
May 14, 20197.357.827.287.337.33136,900
May 13, 20197.307.407.097.347.3473,200
May 10, 20197.307.457.267.427.4276,400
May 09, 20197.287.366.997.317.3145,300
May 08, 20197.207.407.107.297.2944,900
May 07, 20197.307.497.187.217.2152,200
May 06, 20197.257.437.157.377.3749,800
May 03, 20197.247.487.217.297.2968,500
May 02, 20197.267.337.087.217.2133,600
May 01, 20197.207.337.077.277.2737,800
Apr 30, 20196.877.156.877.127.1295,600
Apr 29, 20196.726.946.716.926.9268,100
Apr 26, 20196.526.696.486.646.6457,400
Apr 25, 20196.636.656.296.496.4963,200
Apr 24, 20196.646.696.506.516.5188,500
Apr 23, 20196.596.796.426.696.6937,500
Apr 22, 20196.566.726.476.636.6343,900
Apr 18, 20196.856.896.546.586.5842,300
Apr 17, 20196.987.046.856.896.8958,000
Apr 16, 20196.837.016.836.996.9948,600
Apr 15, 20197.077.076.796.856.8548,400
Apr 12, 20197.077.107.007.057.0545,700
Apr 11, 20197.037.147.007.077.0781,700
Apr 10, 20197.347.347.067.097.0957,900
Apr 09, 20197.087.357.017.327.32168,400
Apr 08, 20196.877.056.877.057.05145,700
Apr 05, 20196.786.956.726.926.9269,800
Apr 04, 20196.746.786.636.776.7755,600
Apr 03, 20196.616.756.536.706.7075,000
Apr 02, 20196.746.756.546.636.6344,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...