IDT Corporation (IDT) Historical Stock Data
48.08 ↑0.21 (0.44%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, IDT is down -0.34% a day on average. There have been 13 days where IDT Corporation closed green and 17 days where IDT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 47.17 | 48.08 | ↑$0.91 (1.93%) | 47.17 | 48.50 | 119.88K |
| 2024-12-19 | 47.31 | 47.87 | ↑$0.56 (1.18%) | 47.07 | 48.22 | 92.44K |
| 2024-12-18 | 49.90 | 47.26 | ↓$2.64 (-5.29%) | 47.11 | 49.90 | 94.51K |
| 2024-12-17 | 49.54 | 49.56 | ↑$0.02 (0.04%) | 49.12 | 50.29 | 87.28K |
| 2024-12-16 | 49.60 | 49.55 | ↓$0.05 (-0.10%) | 49.21 | 50.29 | 84.04K |
| 2024-12-13 | 50.39 | 50.08 | ↓$0.31 (-0.62%) | 49.66 | 51.09 | 70.20K |
| 2024-12-12 | 51.47 | 50.60 | ↓$0.87 (-1.69%) | 50.55 | 52.44 | 70.31K |
| 2024-12-11 | 52.00 | 51.46 | ↓$0.54 (-1.04%) | 51.31 | 52.43 | 149.56K |
| 2024-12-10 | 53.27 | 52.21 | ↓$1.06 (-1.99%) | 52.04 | 54.01 | 106.19K |
| 2024-12-09 | 51.74 | 53.24 | ↑$1.50 (2.90%) | 51.05 | 54.25 | 140.58K |
| 2024-12-06 | 53.28 | 52.00 | ↓$1.28 (-2.40%) | 49.74 | 53.29 | 195.54K |
| 2024-12-05 | 53.00 | 53.30 | ↑$0.30 (0.57%) | 52.33 | 58.77 | 305.64K |
| 2024-12-04 | 50.72 | 50.58 | ↓$0.14 (-0.28%) | 49.89 | 50.88 | 96.70K |
| 2024-12-03 | 52.16 | 50.58 | ↓$1.58 (-3.03%) | 50.45 | 52.16 | 86.89K |
| 2024-12-02 | 51.55 | 52.11 | ↑$0.56 (1.09%) | 50.61 | 52.22 | 72.76K |
| 2024-11-29 | 51.68 | 51.64 | ↓$0.04 (-0.08%) | 51.01 | 52.21 | 52.15K |
| 2024-11-27 | 52.23 | 51.64 | ↓$0.59 (-1.13%) | 51.60 | 52.55 | 60.11K |
| 2024-11-26 | 51.21 | 51.86 | ↑$0.65 (1.27%) | 51.08 | 52.02 | 90.25K |
| 2024-11-25 | 51.46 | 51.16 | ↓$0.30 (-0.58%) | 51.12 | 52.16 | 80.56K |
| 2024-11-22 | 50.37 | 51.19 | ↑$0.82 (1.63%) | 50.37 | 51.58 | 78.96K |
| 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 |
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.