IDT Corporation (IDT) Historical Stock Data
39.69 ↓0.22 (-0.55%)
As of May 17, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, IDT is up 0.17% 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 |
|---|---|---|---|---|---|---|
| 2024-05-17 | 40.00 | 39.69 | ↓$0.31 (-0.78%) | 39.63 | 40.45 | 79.05K |
| 2024-05-16 | 39.89 | 39.91 | ↑$0.02 (0.05%) | 39.35 | 39.91 | 56.09K |
| 2024-05-15 | 39.80 | 39.71 | ↓$0.09 (-0.23%) | 39.32 | 39.85 | 54.69K |
| 2024-05-14 | 39.07 | 39.53 | ↑$0.46 (1.18%) | 38.88 | 39.86 | 74.66K |
| 2024-05-13 | 39.00 | 38.61 | ↓$0.39 (-1.00%) | 38.31 | 39.29 | 60.15K |
| 2024-05-10 | 38.44 | 38.92 | ↑$0.48 (1.25%) | 38.07 | 38.94 | 71.40K |
| 2024-05-09 | 37.80 | 38.27 | ↑$0.47 (1.24%) | 37.11 | 38.34 | 120.51K |
| 2024-05-08 | 38.82 | 37.80 | ↓$1.02 (-2.63%) | 37.72 | 38.82 | 67.30K |
| 2024-05-07 | 37.95 | 38.92 | ↑$0.97 (2.56%) | 37.75 | 39.10 | 75.78K |
| 2024-05-06 | 38.24 | 38.00 | ↓$0.24 (-0.63%) | 37.96 | 38.70 | 97.83K |
| 2024-05-03 | 38.04 | 38.13 | ↑$0.09 (0.24%) | 37.35 | 38.27 | 48.76K |
| 2024-05-02 | 36.62 | 37.64 | ↑$1.02 (2.79%) | 36.37 | 37.75 | 73.92K |
| 2024-05-01 | 35.72 | 36.54 | ↑$0.82 (2.30%) | 35.60 | 36.60 | 65.44K |
| 2024-04-30 | 35.95 | 35.54 | ↓$0.41 (-1.14%) | 35.37 | 35.97 | 69.88K |
| 2024-04-29 | 36.26 | 36.04 | ↓$0.22 (-0.61%) | 35.96 | 36.75 | 60.50K |
| 2024-04-26 | 36.30 | 36.15 | ↓$0.15 (-0.41%) | 35.58 | 36.42 | 44.86K |
| 2024-04-25 | 36.26 | 36.31 | ↑$0.05 (0.14%) | 36.18 | 36.81 | 58.85K |
| 2024-04-24 | 36.92 | 36.59 | ↓$0.33 (-0.89%) | 36.46 | 36.93 | 53.34K |
| 2024-04-23 | 37.10 | 36.97 | ↓$0.13 (-0.35%) | 36.79 | 37.33 | 58.73K |
| 2024-04-22 | 36.91 | 36.88 | ↓$0.03 (-0.08%) | 36.44 | 37.00 | 49.63K |
| 2024-04-19 | 35.81 | 36.68 | ↑$0.87 (2.43%) | 35.61 | 36.73 | 69.19K |
| 2024-04-18 | 35.76 | 35.93 | ↑$0.17 (0.48%) | 35.76 | 36.53 | 53.90K |
| 2024-04-17 | 36.32 | 35.77 | ↓$0.55 (-1.51%) | 35.75 | 36.64 | 61.52K |
| 2024-04-16 | 36.75 | 36.25 | ↓$0.50 (-1.36%) | 36.21 | 36.75 | 58.85K |
| 2024-04-15 | 36.95 | 36.72 | ↓$0.23 (-0.62%) | 36.33 | 37.11 | 53.23K |
| 2024-04-12 | 37.01 | 36.94 | ↓$0.07 (-0.19%) | 36.57 | 37.56 | 51.50K |
| 2024-04-11 | 36.50 | 37.22 | ↑$0.72 (1.97%) | 36.45 | 37.24 | 65.25K |
| 2024-04-10 | 36.50 | 36.52 | ↑$0.02 (0.05%) | 36.16 | 36.68 | 64.73K |
| 2024-04-09 | 36.92 | 36.95 | ↑$0.03 (0.08%) | 36.36 | 37.00 | 72.81K |
| 2024-04-08 | 36.75 | 37.05 | ↑$0.30 (0.82%) | 36.53 | 37.11 | 140.81K |
Create an account or log in to view more rows.
$IDT News Plz.....
$IDT buy the fear
$IDT let’s buy NOW!!!
$IDT Games being played here.
$IDT has just been halted from trading.
$IDT buy and HODL
$IDT Spike it!
$IDT love cooking these little bears on here
$IDT The United States stock market is going to crash.
$IDT it can go lower