NYSE - Nasdaq Real Time Price USD

IDT Corporation (IDT)

36.49 +0.56 (+1.54%)
As of 1:59 PM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 19, 2024 35.81 36.60 35.61 36.49 36.49 27,573
Apr 18, 2024 35.76 36.53 35.76 35.93 35.93 53,900
Apr 17, 2024 36.32 36.64 35.75 35.77 35.77 61,500
Apr 16, 2024 36.75 36.75 36.21 36.25 36.25 58,800
Apr 15, 2024 36.95 37.11 36.33 36.72 36.72 53,200
Apr 12, 2024 37.01 37.56 36.57 36.94 36.94 51,500
Apr 11, 2024 36.50 37.24 36.45 37.22 37.22 65,300
Apr 10, 2024 36.50 36.68 36.16 36.52 36.52 64,700
Apr 9, 2024 36.92 37.00 36.36 36.95 36.95 72,800
Apr 8, 2024 36.75 37.11 36.53 37.05 37.05 140,800
Apr 5, 2024 37.43 37.69 36.92 36.99 36.99 49,100
Apr 4, 2024 37.74 37.91 37.18 37.20 37.20 64,800
Apr 3, 2024 36.98 37.88 36.65 37.40 37.40 58,100
Apr 2, 2024 37.93 38.21 36.49 37.25 37.25 85,100
Apr 1, 2024 37.75 38.38 37.13 38.26 38.26 83,700
Mar 28, 2024 38.03 38.40 37.75 37.81 37.81 64,700
Mar 27, 2024 38.40 38.45 37.86 37.87 37.87 51,900
Mar 26, 2024 38.06 38.48 37.63 38.17 38.17 92,400
Mar 25, 2024 38.19 38.35 37.50 37.74 37.74 55,000
Mar 22, 2024 38.30 38.68 38.03 38.21 38.21 44,100
Mar 21, 2024 38.11 38.55 37.89 38.17 38.17 80,800
Mar 20, 2024 37.88 38.40 37.50 38.14 38.14 63,900
Mar 19, 2024 38.10 38.32 37.19 37.97 37.97 75,100
Mar 18, 2024 0.05 Dividend
Mar 18, 2024 37.72 38.31 37.42 37.99 37.99 105,000
Mar 15, 2024 37.67 38.27 37.59 37.99 37.94 162,000
Mar 14, 2024 38.18 38.18 37.47 37.90 37.85 52,100
Mar 13, 2024 38.10 38.59 37.64 38.03 37.98 77,800
Mar 12, 2024 37.70 38.41 37.25 38.41 38.36 71,000
Mar 11, 2024 37.10 37.78 37.03 37.70 37.65 138,000
Mar 8, 2024 36.01 37.47 35.74 37.38 37.33 106,400
Mar 7, 2024 38.35 38.53 35.37 36.45 36.40 213,300
Mar 6, 2024 37.30 37.45 37.02 37.19 37.14 72,700
Mar 5, 2024 36.98 37.70 36.90 37.05 37.00 76,900
Mar 4, 2024 37.56 37.69 36.63 36.92 36.87 84,100
Mar 1, 2024 37.13 38.04 36.90 37.62 37.57 91,400
Feb 29, 2024 37.38 37.47 36.98 37.21 37.16 90,000
Feb 28, 2024 37.15 37.53 36.86 37.34 37.29 66,100
Feb 27, 2024 36.69 37.47 36.54 37.37 37.32 56,700
Feb 26, 2024 35.76 36.79 35.76 36.65 36.60 72,500
Feb 23, 2024 35.64 35.99 35.64 35.91 35.86 45,900
Feb 22, 2024 35.35 35.87 34.15 35.66 35.61 89,800
Feb 21, 2024 35.23 35.53 35.00 35.48 35.43 42,300
Feb 20, 2024 35.46 35.98 35.27 35.44 35.39 59,300
Feb 16, 2024 35.78 36.30 35.45 35.67 35.62 60,000
Feb 15, 2024 35.67 36.00 34.93 35.95 35.90 74,600
Feb 14, 2024 35.23 35.79 35.19 35.67 35.62 62,800
Feb 13, 2024 35.01 35.80 34.76 34.89 34.84 94,100
Feb 12, 2024 35.46 35.73 35.08 35.56 35.51 50,500
Feb 9, 2024 34.90 35.66 34.60 35.43 35.38 49,900
Feb 8, 2024 34.50 34.91 34.35 34.68 34.63 46,100
Feb 7, 2024 34.57 35.06 34.52 34.91 34.86 48,800
Feb 6, 2024 35.57 35.58 34.19 34.67 34.62 65,300
Feb 5, 2024 35.35 35.66 35.17 35.48 35.43 68,700
Feb 2, 2024 35.29 35.87 34.73 35.62 35.57 53,900
Feb 1, 2024 34.78 35.66 34.68 35.51 35.46 63,000
Jan 31, 2024 35.36 35.44 34.58 34.58 34.53 75,900
Jan 30, 2024 35.01 35.31 34.48 35.30 35.25 57,500
Jan 29, 2024 34.99 35.20 34.52 35.18 35.13 50,200
Jan 26, 2024 34.54 35.10 34.52 35.04 34.99 48,300
Jan 25, 2024 34.20 34.42 34.00 34.34 34.29 56,800
Jan 24, 2024 34.74 34.74 33.82 34.02 33.98 54,100
Jan 23, 2024 34.57 34.77 34.27 34.38 34.33 86,400
Jan 22, 2024 33.05 34.36 33.05 34.32 34.27 62,000
Jan 19, 2024 33.81 33.99 32.77 33.05 33.01 89,100
Jan 18, 2024 32.99 33.69 32.89 33.65 33.61 62,700
Jan 17, 2024 32.63 32.98 32.49 32.91 32.87 109,300
Jan 16, 2024 32.49 32.93 32.08 32.90 32.86 65,400
Jan 12, 2024 33.02 33.02 32.48 32.58 32.54 60,600
Jan 11, 2024 33.34 33.52 32.67 32.69 32.65 94,700
Jan 10, 2024 32.85 33.57 32.32 33.45 33.41 71,900
Jan 9, 2024 33.24 33.24 32.42 32.99 32.95 83,000
Jan 8, 2024 33.63 33.84 33.42 33.45 33.41 65,700
Jan 5, 2024 33.75 33.95 33.48 33.50 33.46 99,000
Jan 4, 2024 33.58 34.17 33.58 33.99 33.95 69,300
Jan 3, 2024 33.48 34.06 33.48 33.56 33.52 90,200
Jan 2, 2024 33.97 33.97 33.46 33.71 33.67 112,000
Dec 29, 2023 33.66 34.11 33.61 34.09 34.05 70,200
Dec 28, 2023 33.61 33.99 33.61 33.75 33.71 59,800
Dec 27, 2023 33.93 33.93 33.62 33.74 33.70 45,000
Dec 26, 2023 33.83 34.14 33.66 33.99 33.95 54,000
Dec 22, 2023 33.93 34.22 33.68 33.86 33.82 66,500
Dec 21, 2023 34.00 34.00 33.63 33.84 33.80 56,400
Dec 20, 2023 34.10 34.44 33.66 33.75 33.71 103,400
Dec 19, 2023 33.73 34.18 33.26 34.09 34.05 154,200
Dec 18, 2023 33.03 33.38 32.45 33.37 33.33 191,600
Dec 15, 2023 32.81 33.06 32.60 32.84 32.80 277,900
Dec 14, 2023 32.11 32.74 31.97 32.66 32.62 230,100
Dec 13, 2023 31.42 32.21 31.20 32.11 32.07 193,200
Dec 12, 2023 31.50 31.64 31.30 31.54 31.50 108,200
Dec 11, 2023 31.03 31.80 31.00 31.58 31.54 89,900
Dec 8, 2023 30.71 31.20 30.33 30.88 30.84 120,700
Dec 7, 2023 31.16 31.33 30.51 30.90 30.86 94,500
Dec 6, 2023 29.95 30.97 29.86 30.95 30.91 119,200
Dec 5, 2023 30.00 30.77 27.09 29.78 29.74 196,400
Dec 4, 2023 29.25 30.43 29.25 30.17 30.13 185,900
Dec 1, 2023 29.30 29.50 28.01 29.35 29.31 111,800
Nov 30, 2023 29.61 29.68 29.03 29.35 29.31 98,900
Nov 29, 2023 29.12 29.53 28.82 29.45 29.41 118,800
Nov 28, 2023 29.69 29.86 28.79 28.89 28.85 146,400
Nov 27, 2023 28.71 29.71 28.45 29.69 29.65 95,100
Nov 24, 2023 28.74 28.89 28.50 28.61 28.57 45,100
Nov 22, 2023 28.61 29.00 28.49 28.63 28.59 53,200
Nov 21, 2023 28.68 28.82 28.50 28.62 28.58 76,900
Nov 20, 2023 28.16 28.73 27.93 28.73 28.69 85,500
Nov 17, 2023 28.21 28.47 28.06 28.10 28.06 105,600
Nov 16, 2023 28.40 28.56 28.06 28.17 28.13 63,800
Nov 15, 2023 28.69 28.89 28.51 28.54 28.50 93,200
Nov 14, 2023 28.95 28.97 28.52 28.77 28.73 91,800
Nov 13, 2023 27.90 28.46 27.90 28.38 28.34 58,000
Nov 10, 2023 27.80 28.27 27.65 28.17 28.13 69,500
Nov 9, 2023 27.77 28.23 27.65 27.94 27.90 109,200
Nov 8, 2023 28.85 28.85 27.71 27.82 27.78 61,100
Nov 7, 2023 28.83 28.95 28.27 28.70 28.66 114,300
Nov 6, 2023 28.93 28.93 28.42 28.80 28.76 56,100
Nov 3, 2023 29.14 29.26 28.79 28.93 28.89 83,800
Nov 2, 2023 28.60 28.95 28.46 28.81 28.77 79,500
Nov 1, 2023 28.06 28.87 28.05 28.60 28.56 97,600
Oct 31, 2023 27.93 28.70 27.84 28.05 28.01 81,200
Oct 30, 2023 27.85 28.25 27.80 27.91 27.87 75,500
Oct 27, 2023 27.80 27.95 27.65 27.79 27.75 78,200
Oct 26, 2023 27.66 28.12 27.57 27.93 27.89 94,700
Oct 25, 2023 27.42 27.94 27.41 27.61 27.57 110,900
Oct 24, 2023 27.89 28.33 27.50 27.66 27.62 157,200
Oct 23, 2023 28.69 28.95 27.48 27.62 27.58 149,700
Oct 20, 2023 29.68 29.68 28.89 28.90 28.86 139,300
Oct 19, 2023 29.60 30.38 29.48 29.68 29.64 165,100
Oct 18, 2023 29.44 29.60 28.84 29.49 29.45 110,200
Oct 17, 2023 29.25 29.78 29.00 29.62 29.58 175,400
Oct 16, 2023 28.53 29.34 28.50 29.18 29.14 162,800
Oct 13, 2023 26.77 29.42 26.61 28.60 28.56 326,000
Oct 12, 2023 27.61 27.61 26.66 26.77 26.73 341,600
Oct 11, 2023 27.05 27.57 26.73 27.37 27.33 204,200
Oct 10, 2023 27.04 27.78 26.81 27.10 27.06 180,100
Oct 9, 2023 27.00 27.10 26.70 26.86 26.82 192,800
Oct 6, 2023 27.20 27.47 26.75 27.16 27.12 226,300
Oct 5, 2023 26.72 28.17 26.72 26.99 26.95 336,800
Oct 4, 2023 27.00 28.09 26.78 26.96 26.92 402,300
Oct 3, 2023 21.92 27.40 21.64 26.74 26.70 1,132,600
Oct 2, 2023 22.08 22.22 21.85 21.98 21.95 94,400
Sep 29, 2023 22.38 22.44 21.99 22.05 22.02 83,900
Sep 28, 2023 22.18 22.67 22.11 22.23 22.20 82,300
Sep 27, 2023 22.04 22.19 21.95 22.12 22.09 98,500
Sep 26, 2023 22.22 22.43 21.95 21.96 21.93 74,300
Sep 25, 2023 22.29 22.51 22.08 22.38 22.35 79,300
Sep 22, 2023 22.50 22.73 22.30 22.34 22.31 88,100
Sep 21, 2023 22.63 22.82 22.48 22.48 22.45 79,200
Sep 20, 2023 22.82 23.02 22.61 22.71 22.68 122,600
Sep 19, 2023 23.06 23.06 22.47 22.70 22.67 157,000
Sep 18, 2023 22.87 23.15 22.27 23.11 23.08 149,900
Sep 15, 2023 23.10 23.25 22.44 22.86 22.83 216,800
Sep 14, 2023 23.32 23.50 23.06 23.15 23.12 132,200
Sep 13, 2023 23.00 23.40 23.00 23.15 23.12 142,500
Sep 12, 2023 23.17 23.36 23.03 23.19 23.16 78,900
Sep 11, 2023 22.96 23.35 22.85 23.10 23.07 102,200
Sep 8, 2023 23.03 23.14 22.39 22.79 22.76 135,000
Sep 7, 2023 23.53 23.72 23.01 23.11 23.08 118,500
Sep 6, 2023 23.47 23.62 23.12 23.60 23.57 113,600
Sep 5, 2023 22.89 23.57 22.64 23.43 23.40 134,900
Sep 1, 2023 23.36 23.42 22.88 23.01 22.98 102,500
Aug 31, 2023 23.88 23.91 23.37 23.38 23.35 80,800
Aug 30, 2023 23.71 24.03 23.65 23.83 23.80 73,600
Aug 29, 2023 23.28 23.87 23.28 23.75 23.72 62,800
Aug 28, 2023 23.64 23.64 23.18 23.32 23.29 130,000
Aug 25, 2023 23.61 23.73 23.24 23.65 23.62 62,100
Aug 24, 2023 23.82 24.03 23.60 23.63 23.60 58,300
Aug 23, 2023 23.42 23.85 23.27 23.83 23.80 65,500
Aug 22, 2023 23.23 23.41 23.08 23.39 23.36 72,100
Aug 21, 2023 23.63 23.63 22.98 23.30 23.27 117,100
Aug 18, 2023 23.48 23.75 23.14 23.69 23.66 154,600
Aug 17, 2023 24.21 24.21 23.53 23.65 23.62 106,400
Aug 16, 2023 24.31 24.48 24.14 24.16 24.13 74,000
Aug 15, 2023 24.16 24.43 23.96 24.36 24.33 91,600
Aug 14, 2023 24.39 24.82 24.13 24.25 24.22 99,400
Aug 11, 2023 24.72 24.76 24.21 24.49 24.46 123,200
Aug 10, 2023 24.32 24.83 24.23 24.72 24.69 128,700
Aug 9, 2023 24.32 24.53 24.01 24.33 24.30 64,800
Aug 8, 2023 23.29 24.47 23.11 24.38 24.35 132,500
Aug 7, 2023 23.01 23.58 22.95 23.53 23.50 98,600
Aug 4, 2023 23.09 23.61 23.05 23.08 23.05 84,400
Aug 3, 2023 22.85 23.22 22.81 23.17 23.14 86,100
Aug 2, 2023 22.90 23.14 22.76 22.83 22.80 108,800
Aug 1, 2023 23.71 23.71 22.96 23.03 23.00 86,900
Jul 31, 2023 23.27 23.86 23.27 23.72 23.69 136,200
Jul 28, 2023 23.30 23.53 23.22 23.27 23.24 79,000
Jul 27, 2023 23.12 23.64 23.10 23.24 23.21 101,100
Jul 26, 2023 23.23 23.53 23.05 23.11 23.08 77,900
Jul 25, 2023 23.43 23.45 23.05 23.23 23.20 111,200
Jul 24, 2023 23.81 24.08 23.30 23.38 23.35 94,000
Jul 21, 2023 24.13 24.14 23.69 23.70 23.67 148,500
Jul 20, 2023 23.74 24.06 23.55 24.00 23.97 128,000
Jul 19, 2023 23.75 24.08 23.50 23.72 23.69 149,300
Jul 18, 2023 23.34 24.08 23.34 23.73 23.70 147,400
Jul 17, 2023 23.70 24.13 23.32 23.38 23.35 141,900
Jul 14, 2023 24.44 24.44 23.46 23.73 23.70 145,400
Jul 13, 2023 24.65 25.33 24.38 24.57 24.54 177,600
Jul 12, 2023 24.46 24.98 24.46 24.66 24.63 152,500
Jul 11, 2023 24.33 24.64 23.95 24.21 24.18 127,300
Jul 10, 2023 24.75 25.10 24.28 24.32 24.29 134,600
Jul 7, 2023 25.49 25.71 24.78 24.78 24.75 109,200
Jul 6, 2023 25.50 25.61 25.07 25.55 25.52 89,400
Jul 5, 2023 25.79 26.15 25.37 25.48 25.45 114,600
Jul 3, 2023 25.94 26.26 25.83 26.05 26.02 39,300
Jun 30, 2023 26.02 26.49 25.80 25.85 25.82 71,700
Jun 29, 2023 26.02 26.53 26.02 26.17 26.14 116,000
Jun 28, 2023 26.14 26.66 25.85 25.97 25.94 127,300
Jun 27, 2023 25.52 26.55 25.52 26.21 26.18 111,900
Jun 26, 2023 25.90 26.19 25.44 25.48 25.45 118,800
Jun 23, 2023 26.16 26.57 25.78 25.93 25.90 201,300
Jun 22, 2023 26.05 26.45 25.82 26.00 25.97 112,100
Jun 21, 2023 25.96 26.26 25.51 26.08 26.05 181,400
Jun 20, 2023 25.90 26.54 25.68 25.98 25.95 177,100
Jun 16, 2023 26.88 26.88 25.87 25.95 25.92 189,900
Jun 15, 2023 26.33 26.80 26.33 26.50 26.47 124,700
Jun 14, 2023 26.59 27.35 26.27 26.32 26.29 123,000
Jun 13, 2023 26.76 27.42 26.44 26.53 26.50 115,900
Jun 12, 2023 27.38 27.63 26.79 26.86 26.82 151,500
Jun 9, 2023 28.25 28.49 27.40 27.40 27.36 88,200
Jun 8, 2023 29.26 29.26 28.21 28.30 28.26 106,900
Jun 7, 2023 30.00 30.40 28.48 29.26 29.22 218,800
Jun 6, 2023 31.15 31.63 28.67 29.96 29.92 244,100
Jun 5, 2023 31.57 32.61 31.13 31.15 31.11 119,400
Jun 2, 2023 30.36 31.76 30.08 31.57 31.53 238,100
Jun 1, 2023 30.27 30.80 29.98 30.39 30.35 79,400
May 31, 2023 30.43 30.62 29.93 30.39 30.35 142,900
May 30, 2023 30.43 30.70 30.22 30.39 30.35 46,200
May 26, 2023 30.85 31.02 30.17 30.42 30.38 66,400
May 25, 2023 32.33 32.33 30.67 30.79 30.75 66,100
May 24, 2023 33.11 33.15 32.13 32.41 32.37 56,500
May 23, 2023 33.63 34.01 33.14 33.18 33.14 65,700
May 22, 2023 33.79 34.45 33.49 33.73 33.69 92,000
May 19, 2023 33.17 34.45 33.04 33.97 33.93 114,200
May 18, 2023 32.53 33.05 32.42 32.92 32.88 55,100
May 17, 2023 32.19 32.80 32.04 32.68 32.64 65,900
May 16, 2023 32.37 32.54 32.20 32.34 32.30 38,700
May 15, 2023 32.49 32.80 32.24 32.63 32.59 38,300
May 12, 2023 32.43 32.65 32.20 32.57 32.53 38,800
May 11, 2023 32.91 32.91 32.28 32.48 32.44 37,400
May 10, 2023 32.80 33.13 32.42 33.10 33.06 66,000
May 9, 2023 32.62 32.92 32.07 32.61 32.57 48,100
May 8, 2023 33.00 33.00 32.64 32.78 32.74 51,200
May 5, 2023 32.51 33.28 32.44 33.06 33.02 75,900
May 4, 2023 33.14 33.18 32.26 32.48 32.44 78,900
May 3, 2023 32.95 33.89 32.94 33.29 33.25 58,000
May 2, 2023 33.18 33.19 32.47 32.77 32.73 55,500
May 1, 2023 33.21 33.87 33.11 33.33 33.29 54,900
Apr 28, 2023 33.47 33.92 33.02 33.21 33.17 78,100
Apr 27, 2023 33.12 34.16 32.97 33.50 33.46 80,600
Apr 26, 2023 32.22 33.13 32.21 33.00 32.96 91,400
Apr 25, 2023 32.31 32.53 32.05 32.38 32.34 117,300
Apr 24, 2023 32.43 32.82 32.31 32.48 32.44 63,900
Apr 21, 2023 32.62 32.69 32.36 32.50 32.46 50,300
Apr 20, 2023 32.36 32.73 32.36 32.49 32.45 52,500
Apr 19, 2023 32.46 32.72 32.20 32.43 32.39 74,500

Related Tickers

FNTN.F freenet AG
27.04
+0.90%
 
NTT.F Nippon Telegraph and Telephone Corporation
1.0144
-0.67%
 
LBTYA Liberty Global Ltd.
16.51
-0.60%
 
LILAK Liberty Latin America Ltd.
7.22
+0.21%
 
OOMA Ooma, Inc.
7.00
-0.28%
 
LBTYK Liberty Global Ltd.
17.07
-0.64%
 
SIFY Sify Technologies Limited
1.2400
+0.81%
 
KT KT Corporation
12.19
+0.12%
 
LBRDA Liberty Broadband Corporation
49.92
+1.63%
 
SHEN Shenandoah Telecommunications Company
14.56
+0.76%