IDT Corporation Class B Common Stock (IDT)

81.17
-1.10 (-1.34%)
NYSE · Last Trade: Nov 3rd, 5:57 PM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
11/02/202682.0683.1081.2182.27185,04882.27
10/30/202682.2783.4881.1282.02135,11382.02
10/29/202681.6582.2281.1181.74138,80781.74
10/28/202680.5982.0080.2281.60177,75181.60
10/27/202682.1283.5080.2780.56147,31680.56
10/26/202682.5283.2481.8081.90142,20181.90
10/23/202682.8583.6182.0182.47151,67382.47
10/22/202683.4684.1382.7283.69148,75583.69
10/21/202683.8984.4382.2982.94203,49282.94
10/20/202682.1984.5681.5184.46226,86784.46
10/19/202680.6782.2780.2181.82318,56681.82
10/16/202682.4083.1980.5080.67191,55980.67
10/15/202681.6382.4980.7682.24232,60682.24
10/14/202682.2782.7080.9581.08239,77481.08
10/13/202682.2382.9181.2282.68338,19882.68
10/12/202680.9382.8080.9381.43218,65781.43
10/09/202679.8381.8079.1281.49263,58181.49
10/08/202680.1481.3279.7780.65196,44580.65
10/07/202680.5280.8679.2380.21382,48680.21
10/06/202680.5880.7278.2380.31316,62180.31
10/05/202679.3182.3179.3180.08480,45680.08
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