IDT Corporation Class B Common Stock (IDT)

82.19
+3.28 (4.16%)
NYSE · Last Trade: Oct 5th, 3:50 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For IDT Corporation Class B Common Stock (IDT)

DateOpenHighLowCloseVolumeAdjusted Close
10/02/202679.6180.6177.4578.98413,30378.91
10/01/202680.7281.7977.2779.98562,73279.91
9/30/202675.1980.6373.4279.97783,52379.90
9/29/202670.8277.2870.5275.56800,57475.49
9/28/202667.3369.6366.6069.56372,82169.50
9/25/202667.8568.5467.2767.46219,50867.40
9/24/202667.4569.0066.2367.75404,45667.69
9/23/202668.9970.0567.5967.87302,94067.81
9/22/202669.2770.4068.4568.90325,56868.84
9/21/202670.3970.3968.0468.84285,05668.78
9/18/202668.6770.1367.9769.841,141,17769.78
9/17/202669.8569.9168.4169.05262,77568.99
9/16/202670.7371.2269.1369.55190,37869.49
9/15/202670.5372.1370.4971.02209,32070.96
9/14/202672.1072.1070.2871.02221,36870.96
9/11/202669.9570.9169.7070.51272,44770.45
9/10/202668.2069.8167.9769.42185,65569.36
9/09/202668.3568.3565.8067.97220,16467.91
9/08/202668.4670.0067.7368.36170,82368.30
9/04/202668.7069.0667.4968.83117,97768.77
9/03/202669.3569.9768.1768.73192,90868.67
9/02/202668.4969.3868.0368.94140,03568.88
9/01/202667.5768.6566.5368.35127,62568.29
8/31/202668.7069.1368.1668.22166,47768.16
8/28/202669.1669.9067.8468.99131,77468.93
8/27/202669.4469.7268.5068.85145,13268.79
8/26/202669.2869.5768.4569.10122,71669.04
8/25/202668.6969.8068.1669.38209,42369.32
8/24/202668.0069.0567.2368.29172,97668.23
8/21/202667.2968.2266.6267.92122,62467.86
8/20/202665.5467.7765.5467.19122,00067.13
8/19/202666.6667.4365.6866.19166,44166.13
8/18/202667.0667.8066.3066.65152,84466.59
8/17/202666.2066.9765.5166.46127,01466.40
8/14/202667.1867.2666.0066.55198,88866.49
8/13/202665.8767.1765.1567.12138,98667.06
8/12/202665.0266.7664.5865.47194,86065.41
8/11/202664.8566.6164.7565.40138,90365.34
8/10/202664.5265.2463.7364.85147,55564.79
8/07/202666.2366.6164.7065.08167,72865.02
8/06/202666.2767.4065.7266.17137,01066.11
8/05/202667.5767.5765.6666.03165,74765.97
8/04/202665.7967.5065.2867.06229,24167.00
8/03/202666.8568.0066.1366.41261,68966.35
7/31/202665.3566.1264.3765.86213,28765.80
7/30/202666.6267.1165.9465.94175,71565.88
7/29/202667.7668.3166.8567.10227,47267.04
7/28/202666.5868.0365.6867.88216,11267.82
7/27/202664.5166.5964.4665.74179,86465.68
7/24/202663.0164.7662.6964.30194,46364.24
7/23/202663.8263.8261.6962.71280,09962.65
7/22/202663.7564.2662.8664.21225,09164.15
7/21/202662.6463.6062.6463.35152,73663.29
7/20/202662.8964.0462.2263.04182,09962.98
7/17/202663.3963.9961.7063.16142,28563.10
7/16/202663.6964.2262.8163.63172,90263.57
7/15/202662.2763.8061.6362.87156,84462.81
7/14/202661.2162.8061.0462.38238,94062.32
7/13/202661.2361.7060.1761.40128,11561.35
7/10/202660.3261.1360.1961.10158,55061.05
7/09/202659.3960.0558.6259.97157,00959.92
7/08/202661.1261.9659.7559.95183,74059.90
7/07/202661.0461.5859.9761.08189,76361.03
7/06/202658.9860.2958.5660.28350,13960.23