Advertisement
Advertisement
U.S. markets close in 2 hours 34 minutes
Advertisement
Advertisement
Advertisement
Advertisement

IDT Corporation (IDT)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
25.39+0.40 (+1.60%)
As of 01:18PM EDT. Market open.
Advertisement
Advertisement
Time Period:
Sep 30, 2021 - Sep 30, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Sep 30, 202225.0225.5524.8525.3925.3934,282
Sep 29, 202224.9925.4024.9024.9924.99140,800
Sep 28, 202224.7525.4924.7525.3825.38150,300
Sep 27, 202224.6425.2024.0024.6724.67142,700
Sep 26, 202223.6824.6923.6824.4424.44159,400
Sep 23, 202223.6624.1223.2023.7623.76142,300
Sep 22, 202224.5024.9323.9223.9623.96138,400
Sep 21, 202225.0125.0424.4224.5324.5391,300
Sep 20, 202224.8025.5424.7924.9724.9755,600
Sep 19, 202224.9125.2224.2825.1125.1191,200
Sep 16, 202224.6825.2824.4025.1125.11384,400
Sep 15, 202224.9525.4024.6924.9924.99111,300
Sep 14, 202224.7325.3624.3924.9824.98116,000
Sep 13, 202225.0125.2324.5624.6024.6094,700
Sep 12, 202225.7926.0025.3025.5425.5463,700
Sep 09, 202225.8626.0025.3125.4125.4165,100
Sep 08, 202225.4726.0524.6525.4825.48336,500
Sep 07, 202225.2125.9125.0025.8425.84116,100
Sep 06, 202225.4325.6124.9524.9824.9861,800
Sep 02, 202225.8425.8424.9225.1925.1939,600
Sep 01, 202225.3225.4224.8225.3625.3670,000
Aug 31, 202225.7825.9425.3325.5725.57117,300
Aug 30, 202225.7625.8525.1725.7625.7643,300
Aug 29, 202225.8826.5525.3025.6925.6954,600
Aug 26, 202227.0627.7225.9126.0026.0054,600
Aug 25, 202226.2627.1826.2026.8926.8940,200
Aug 24, 202225.9826.4425.8626.2826.2839,600
Aug 23, 202226.1826.4725.6226.0426.0462,100
Aug 22, 202226.4626.5025.5826.1026.1054,200
Aug 19, 202227.0727.1826.3326.8026.80130,400
Aug 18, 202226.8627.4126.3627.3127.3163,600
Aug 17, 202227.3827.7526.5926.8026.8094,100
Aug 16, 202226.7128.5726.5027.8027.8085,800
Aug 15, 202226.5027.1125.8126.7426.7453,300
Aug 12, 202226.1826.7325.6526.6826.6845,600
Aug 11, 202226.8527.1225.9126.0126.0144,900
Aug 10, 202225.8127.1425.8126.7526.7582,300
Aug 09, 202226.9226.9224.6225.5325.5392,900
Aug 08, 202226.9327.5426.7027.1927.1960,600
Aug 05, 202226.4426.8926.0526.8626.8650,500
Aug 04, 202227.5027.5026.2826.6726.6736,000
Aug 03, 202226.7727.5026.7527.3527.3558,100
Aug 02, 202226.2526.8225.7426.7426.7449,000
Aug 01, 202225.9126.4325.5326.3726.37134,600
Jul 29, 202226.4626.4625.6026.0326.03105,200
Jul 28, 202226.4526.5325.5626.1726.17130,700
Jul 27, 202225.5126.4825.2626.4026.4063,700
Jul 26, 202225.8625.9725.2425.4525.4557,300
Jul 25, 202226.2426.2425.4425.8025.8067,500
Jul 22, 202226.7426.7425.7126.0726.0767,900
Jul 21, 202226.4926.8426.0426.8326.8356,300
Jul 20, 202226.3026.8826.3026.7426.74127,800
Jul 19, 202225.5026.3924.8826.2126.2171,700
Jul 18, 202225.5625.8324.9925.1425.1456,800
Jul 15, 202225.6825.6824.8825.1125.1184,100
Jul 14, 202224.5525.3824.4025.2325.23111,300
Jul 13, 202224.3825.2824.1825.0825.0899,100
Jul 12, 202224.7125.2224.5424.6924.69176,500
Jul 11, 202224.8125.1924.5524.7424.74123,200
Jul 08, 202225.1425.4924.7325.0225.02128,100
Jul 07, 202225.1925.7324.8525.4925.49117,800
Jul 06, 202225.1125.3624.3724.9924.99115,400
Jul 05, 202223.8725.0323.5925.0225.02103,300
Jul 01, 202225.2725.5024.2324.4624.4670,900
Jun 30, 202224.3525.3324.3225.1525.15131,500
Jun 29, 202224.9025.3424.6025.0625.06144,300
Jun 28, 202226.1326.2024.8625.0625.0673,100
Jun 27, 202225.3626.0224.8325.7225.7271,900
Jun 24, 202225.6225.9224.8725.1025.10163,100
Jun 23, 202225.1925.7424.8525.3725.37277,000
Jun 22, 202224.5025.8424.5025.1025.10137,700
Jun 21, 202223.3225.1723.1025.1325.13207,900
Jun 17, 202222.3022.8822.2222.8322.83565,300
Jun 16, 202222.3422.3421.6822.1522.15229,700
Jun 15, 202222.6023.7222.6023.2923.29207,200
Jun 14, 202222.7023.6422.4022.6622.66192,200
Jun 13, 202223.1923.3522.0622.5222.52284,700
Jun 10, 202223.6124.5323.5024.2824.28149,100
Jun 09, 202225.2125.2723.7323.8523.85126,400
Jun 08, 202225.0726.2124.9225.4725.47122,100
Jun 07, 202225.0125.4424.4625.0325.03159,900
Jun 06, 202228.0728.0725.3325.4325.43240,300
Jun 03, 202229.7430.1327.4927.9427.94243,900
Jun 02, 202228.3530.0428.1129.7429.74157,000
Jun 01, 202227.9629.4727.8828.4228.42148,500
May 31, 202228.2028.5927.3427.5627.56141,300
May 27, 202227.9628.4627.8328.2128.2180,000
May 26, 202227.4627.9827.3527.5827.5881,600
May 25, 202226.8227.6026.7127.0627.0694,400
May 24, 202227.0427.0926.2226.8926.89201,400
May 23, 202227.4427.5426.6827.3127.31133,800
May 20, 202226.5427.3725.7927.2327.23139,500
May 19, 202226.0026.7025.8226.0326.03128,900
May 18, 202227.3327.6126.0026.0626.0695,500
May 17, 202227.4427.9226.9827.8327.8377,800
May 16, 202227.0428.2626.5826.9326.93103,300
May 13, 202227.6928.3027.1127.2227.22107,100
May 12, 202226.2028.0725.8827.1427.14132,000
May 11, 202226.4227.4926.0026.3326.33144,500
May 10, 202227.6227.6226.1726.5026.50146,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement