U.S. markets closed

IDT Corporation (IDT)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
25.81+1.13 (+4.58%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 14, 202124.8725.9924.7825.8125.8150,200
May 13, 202124.5225.1324.3524.6824.6857,900
May 12, 202124.4825.5624.1824.5124.5195,900
May 11, 202124.3124.9922.9624.6624.66141,600
May 10, 202124.8525.7124.3125.3025.3074,800
May 07, 202123.6924.7523.5124.6524.6552,000
May 06, 202124.3524.4123.1023.7723.77135,200
May 05, 202124.4624.8024.1724.4224.4234,800
May 04, 202125.0225.0424.0824.3724.37120,000
May 03, 202124.2025.0524.2025.0525.0573,200
Apr 30, 202123.9524.4623.7924.0124.01111,700
Apr 29, 202124.2324.4523.8324.1024.1062,000
Apr 28, 202123.6524.1523.4724.1024.1089,600
Apr 27, 202123.9824.2423.3523.5223.5275,000
Apr 26, 202123.0924.1523.0923.8623.86116,500
Apr 23, 202122.0022.9822.0022.9022.9059,300
Apr 22, 202121.9922.3321.7222.1522.1587,600
Apr 21, 202121.7622.0721.5021.9021.90110,400
Apr 20, 202123.1523.2721.3521.4521.45125,500
Apr 19, 202122.3323.3622.0023.2723.27142,400
Apr 16, 202123.1623.1622.2022.6422.6457,500
Apr 15, 202122.9123.0022.1622.8722.8772,700
Apr 14, 202123.2123.4022.4722.6222.6240,100
Apr 13, 202123.2523.7822.8523.0023.0061,900
Apr 12, 202122.4923.2422.1023.1423.14103,100
Apr 09, 202122.5422.6022.2222.4922.4941,000
Apr 08, 202122.1322.5821.7822.5322.5355,000
Apr 07, 202122.3022.5421.8022.0822.0888,600
Apr 06, 202122.5222.6522.0722.3422.3462,900
Apr 05, 202123.3323.4222.6022.7022.7057,900
Apr 01, 202122.8023.5022.4222.8722.8788,700
Mar 31, 202122.6623.1422.2522.6622.66245,300
Mar 30, 202122.0022.5721.7822.2022.2071,700
Mar 29, 202122.5022.9421.8222.0522.0599,200
Mar 26, 202122.9823.4122.5622.8022.8088,300
Mar 25, 202121.2722.8021.0022.5322.53124,300
Mar 24, 202121.9822.4021.4021.7021.70114,900
Mar 23, 202121.9522.1121.4721.6121.61129,000
Mar 22, 202122.4222.6221.8322.1022.10124,900
Mar 19, 202122.0622.6021.6522.3522.35270,700
Mar 18, 202122.6722.7021.9521.9721.97159,100
Mar 17, 202122.5522.8122.1822.5622.56107,000
Mar 16, 202122.4723.0922.1322.7422.74138,300
Mar 15, 202122.2422.8021.7522.1222.12174,800
Mar 12, 202121.0822.2720.8922.0822.08124,200
Mar 11, 202121.4121.6820.8021.4021.40110,500
Mar 10, 202120.4921.2620.2021.1321.13115,100
Mar 09, 202120.2020.8420.0920.6620.66181,400
Mar 08, 202118.6620.3818.4320.2620.26259,400
Mar 05, 202117.0019.0116.9518.9418.94340,100
Mar 04, 202117.7917.9815.4515.9915.99286,500
Mar 03, 202118.2718.4417.5618.2018.2083,700
Mar 02, 202119.1719.2518.2018.2518.2583,600
Mar 01, 202118.4319.0017.9118.9118.9181,100
Feb 26, 202118.3118.6217.6917.9517.95122,100
Feb 25, 202118.8219.0818.2518.3618.36113,100
Feb 24, 202118.3319.1818.2118.9618.9693,100
Feb 23, 202118.8018.8017.6618.3818.38197,300
Feb 22, 202119.6019.8518.8419.0819.08112,800
Feb 19, 202118.8019.7618.7519.7319.73120,900
Feb 18, 202118.8319.1618.2018.7218.7290,400
Feb 17, 202118.9719.2918.5319.1419.1491,100
Feb 16, 202120.3020.5519.0119.0719.07165,700
Feb 12, 202120.1620.2919.2620.1320.13165,600
Feb 11, 202121.2021.4519.1919.6619.66276,600
Feb 10, 202119.7520.8918.7320.5420.54347,200
Feb 09, 202119.2219.5717.8519.3719.37142,500
Feb 08, 202119.3019.3018.4019.0519.05135,700
Feb 05, 202117.8118.1817.4017.6217.62161,400
Feb 04, 202116.7717.7716.6417.4417.44235,600
Feb 03, 202115.4716.3515.4716.1616.16165,600
Feb 02, 202114.8515.4114.4315.2815.28162,400
Feb 01, 202114.1814.8313.9014.7414.74191,400
Jan 29, 202114.2414.2413.9014.0314.03131,400
Jan 28, 202114.0014.3013.9014.1114.11144,500
Jan 27, 202114.2014.5113.8814.2014.20146,600
Jan 26, 202114.5814.6114.1414.3514.35102,500
Jan 25, 202114.6514.9014.0514.4114.41154,900
Jan 22, 202113.6014.7213.6014.6514.65163,900
Jan 21, 202113.6813.8413.4213.7313.73102,300
Jan 20, 202114.1014.1613.5913.7413.74144,600
Jan 19, 202113.9514.2713.6214.0614.06147,300
Jan 15, 202113.6114.1013.4713.8413.84202,700
Jan 14, 202113.0814.1912.8913.9013.90268,800
Jan 13, 202112.8013.2212.6213.0813.08223,200
Jan 12, 202112.6312.8912.4612.8012.80141,100
Jan 11, 202111.9312.6211.9112.5912.59137,000
Jan 08, 202112.7912.8711.8512.3812.38174,800
Jan 07, 202112.8913.3712.7512.9912.99111,200
Jan 06, 202112.3413.3212.3412.8512.85151,200
Jan 05, 202112.6112.9112.2412.4912.49194,400
Jan 04, 202112.3612.6612.0012.6312.63118,000
Dec 31, 202012.6212.6212.2612.3612.3665,300
Dec 30, 202012.4912.7612.3412.6412.6469,700
Dec 29, 202012.8312.8312.3312.5612.5693,500
Dec 28, 202012.7112.9012.4312.6312.6383,100
Dec 24, 202012.5612.6312.3112.5412.5435,800
Dec 23, 202012.3612.6312.2612.4712.47101,800
Dec 22, 202012.9213.1412.3312.3912.39160,600
Dec 21, 202012.9013.3712.7212.8912.89146,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...