IDT Corporation (IDT) Historical Stock Data
50.22 ↑0.77 (1.56%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, IDT is down -0.15% a day on average. There have been 15 days where IDT Corporation closed green and 15 days where IDT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-21 | 49.57 | 50.22 | ↑$0.65 (1.31%) | 49.02 | 50.32 | 71.47K |
| 2024-11-20 | 49.98 | 49.45 | ↓$0.53 (-1.06%) | 49.30 | 49.98 | 57.04K |
| 2024-11-19 | 49.70 | 49.99 | ↑$0.29 (0.58%) | 49.10 | 50.19 | 91.22K |
| 2024-11-18 | 49.56 | 49.92 | ↑$0.36 (0.73%) | 49.56 | 50.40 | 86K |
| 2024-11-15 | 49.88 | 49.37 | ↓$0.51 (-1.02%) | 49.01 | 49.88 | 67.79K |
| 2024-11-14 | 50.77 | 49.60 | ↓$1.17 (-2.30%) | 49.52 | 51.24 | 84.72K |
| 2024-11-13 | 51.39 | 50.77 | ↓$0.62 (-1.21%) | 50.76 | 52.35 | 83.47K |
| 2024-11-12 | 51.12 | 51.01 | ↓$0.11 (-0.22%) | 50.12 | 51.87 | 120.89K |
| 2024-11-11 | 50.94 | 51.22 | ↑$0.28 (0.55%) | 49.80 | 51.43 | 104.44K |
| 2024-11-08 | 50.25 | 50.30 | ↑$0.05 (0.10%) | 49.40 | 50.44 | 115.63K |
| 2024-11-07 | 50.19 | 49.95 | ↓$0.24 (-0.48%) | 48.76 | 50.33 | 107.30K |
| 2024-11-06 | 48.85 | 50.19 | ↑$1.34 (2.74%) | 48.00 | 50.75 | 221.33K |
| 2024-11-05 | 46.31 | 46.95 | ↑$0.64 (1.38%) | 46.18 | 47.06 | 103.64K |
| 2024-11-04 | 46.33 | 46.31 | ↓$0.02 (-0.04%) | 45.77 | 46.66 | 62.42K |
| 2024-11-01 | 47.03 | 46.48 | ↓$0.55 (-1.17%) | 46.10 | 47.25 | 80.50K |
| 2024-10-31 | 46.67 | 46.93 | ↑$0.26 (0.56%) | 46.16 | 46.93 | 97.89K |
| 2024-10-30 | 47.11 | 46.67 | ↓$0.44 (-0.93%) | 46.53 | 47.11 | 79.77K |
| 2024-10-29 | 46.64 | 47.07 | ↑$0.43 (0.92%) | 46.44 | 47.07 | 110.76K |
| 2024-10-28 | 46.34 | 46.94 | ↑$0.60 (1.29%) | 46.29 | 47.07 | 95.87K |
| 2024-10-25 | 46.79 | 45.97 | ↓$0.82 (-1.75%) | 45.58 | 46.95 | 74.30K |
| 2024-10-24 | 47.12 | 46.72 | ↓$0.40 (-0.85%) | 46.34 | 47.21 | 77.38K |
| 2024-10-23 | 46.45 | 47.02 | ↑$0.57 (1.23%) | 46.23 | 47.06 | 124.31K |
| 2024-10-22 | 45.93 | 46.45 | ↑$0.52 (1.13%) | 45.54 | 46.45 | 68.63K |
| 2024-10-21 | 47.45 | 46.00 | ↓$1.45 (-3.06%) | 45.79 | 47.45 | 118.16K |
| 2024-10-18 | 47.41 | 47.45 | ↑$0.04 (0.08%) | 46.75 | 47.50 | 76.55K |
| 2024-10-17 | 47.57 | 47.15 | ↓$0.42 (-0.88%) | 46.80 | 47.70 | 79.82K |
| 2024-10-16 | 47.26 | 47.57 | ↑$0.31 (0.66%) | 46.82 | 47.64 | 155.48K |
| 2024-10-15 | 46.66 | 46.77 | ↑$0.11 (0.24%) | 46.66 | 47.51 | 111.20K |
| 2024-10-14 | 48.00 | 46.59 | ↓$1.41 (-2.94%) | 46.54 | 48.91 | 346.49K |
| 2024-10-11 | 48.10 | 48.01 | ↓$0.09 (-0.19%) | 47.34 | 48.50 | 281.55K |
Create an account or log in to view more rows.
$IDT it's true....
$IDT the bulls in here
$IDT just hold no panic
$IDT go to the bathroom
come back to green! I like it!
$IDT Pack it up boys.
$IDT buying time
added
$IDT News Plz.....
$IDT buy the fear
$IDT let’s buy NOW!!!
$IDT Games being played here.