Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2023	23.24	23.83	23.24	23.69	136,336	+0.45(+1.93%)
Jul 28, 2023	23.27	23.50	23.19	23.24	79,077	+0.03(+0.13%)
Jul 27, 2023	23.09	23.61	23.07	23.21	101,274	+0.13(+0.56%)
Jul 26, 2023	23.20	23.50	23.02	23.08	78,038	-0.12(-0.52%)
Jul 25, 2023	23.40	23.42	23.02	23.20	111,375	-0.15(-0.64%)
Jul 24, 2023	23.78	24.04	23.27	23.35	94,074	-0.32(-1.35%)
Jul 21, 2023	24.10	24.11	23.66	23.67	148,723	-0.30(-1.25%)
Jul 20, 2023	23.71	24.03	23.52	23.97	128,160	+0.28(+1.18%)
Jul 19, 2023	23.72	24.05	23.47	23.69	149,484	-0.01(-0.04%)
Jul 18, 2023	23.31	24.05	23.31	23.70	147,575	+0.35(+1.50%)
Jul 17, 2023	23.67	24.10	23.29	23.35	142,076	-0.35(-1.48%)
Jul 14, 2023	24.41	24.41	23.43	23.70	145,637	-0.84(-3.42%)
Jul 13, 2023	24.62	25.30	24.35	24.54	177,830	-0.09(-0.36%)
Jul 12, 2023	24.43	24.95	24.43	24.63	152,674	+0.45(+1.86%)
Jul 11, 2023	24.30	24.61	23.92	24.18	127,471	-0.11(-0.45%)
Jul 10, 2023	24.72	25.07	24.25	24.29	134,823	-0.46(-1.86%)
Jul 07, 2023	25.46	25.68	24.75	24.75	109,355	-0.77(-3.01%)
Jul 06, 2023	25.47	25.57	25.03	25.52	89,496	+0.07(+0.27%)
Jul 05, 2023	25.76	26.12	25.34	25.45	114,788	-0.57(-2.19%)
Jul 03, 2023	25.91	26.23	25.80	26.02	39,334	+0.20(+0.77%)
Jun 30, 2023	25.99	26.46	25.77	25.82	71,839	-0.32(-1.22%)
Jun 29, 2023	25.99	26.49	25.99	26.14	116,176	+0.20(+0.77%)
Jun 28, 2023	26.11	26.62	25.82	25.94	127,475	-0.24(-0.92%)
Jun 27, 2023	25.49	26.52	25.49	26.18	112,014	+0.73(+2.86%)
Jun 26, 2023	25.87	26.16	25.41	25.45	118,975	-0.45(-1.74%)
Jun 23, 2023	26.13	26.54	25.75	25.90	203,963	-0.07(-0.27%)
Jun 22, 2023	26.02	26.42	25.78	25.97	112,267	-0.08(-0.31%)
Jun 21, 2023	25.93	26.23	25.48	26.05	181,643	+0.10(+0.39%)
Jun 20, 2023	25.87	26.51	25.65	25.95	177,294	+0.03(+0.12%)
Jun 16, 2023	26.84	26.84	25.84	25.92	190,151	-0.55(-2.08%)
Jun 15, 2023	26.30	26.76	26.30	26.47	124,868	-6.27(-19.16%)
May 08, 2023	32.96	32.96	32.60	32.74	51,255	-0.28(-0.85%)
May 05, 2023	32.47	33.24	32.40	33.02	76,055	+0.58(+1.79%)
May 04, 2023	33.10	33.14	32.22	32.44	78,958	-0.81(-2.43%)
May 03, 2023	32.91	33.85	32.90	33.25	58,085	+0.52(+1.59%)
May 02, 2023	33.14	33.14	32.43	32.73	55,595	-0.56(-1.68%)
May 01, 2023	33.17	33.83	33.07	33.29	55,019	+0.12(+0.36%)
Apr 28, 2023	33.43	33.88	32.98	33.17	78,177	-0.29(-0.87%)
Apr 27, 2023	33.08	34.12	32.93	33.46	80,753	+0.50(+1.52%)
Apr 26, 2023	32.18	33.09	32.17	32.96	91,526	+0.62(+1.91%)
Apr 25, 2023	32.27	32.49	32.01	32.34	125,275	-0.10(-0.31%)
Apr 24, 2023	32.39	32.78	32.26	32.44	64,016	-0.02(-0.06%)
Apr 21, 2023	32.58	32.65	32.32	32.46	50,352	+0.01(+0.03%)
Apr 20, 2023	32.32	32.69	32.32	32.45	52,602	+0.06(+0.18%)
Apr 19, 2023	32.42	32.67	32.16	32.39	74,605	-0.07(-0.22%)
Apr 18, 2023	32.52	32.87	32.37	32.46	65,400	+0.05(+0.15%)
Apr 17, 2023	32.40	32.81	32.22	32.41	61,990	+0.14(+0.43%)
Apr 14, 2023	32.71	32.90	32.27	32.27	75,213	-0.56(-1.70%)
Apr 13, 2023	32.90	33.41	32.82	32.83	55,508	-0.02(-0.06%)
Apr 12, 2023	32.93	33.50	32.73	32.85	54,489	-0.05(-0.15%)
Apr 11, 2023	32.70	33.02	32.61	32.90	62,070	+0.23(+0.70%)
Apr 10, 2023	32.59	33.06	32.52	32.67	75,738	-0.27(-0.82%)
Apr 06, 2023	33.53	33.63	32.15	32.94	97,677	-0.47(-1.41%)
Apr 05, 2023	34.36	34.51	33.33	33.41	78,117	-1.32(-3.80%)
Apr 04, 2023	34.84	34.86	34.06	34.72	100,110	+0.21(+0.61%)
Apr 03, 2023	34.04	34.53	33.81	34.51	117,383	+0.48(+1.41%)
Mar 31, 2023	33.97	34.41	33.75	34.04	153,192	+0.10(+0.29%)
Mar 30, 2023	33.70	34.03	33.33	33.94	61,646	+0.20(+0.59%)
Mar 29, 2023	33.10	34.21	32.67	33.74	75,211	+0.65(+1.96%)
Mar 28, 2023	32.96	33.69	32.96	33.09	57,130	+0.19(+0.58%)
Mar 27, 2023	32.76	33.09	32.46	32.90	55,382	+0.35(+1.07%)
Mar 24, 2023	32.66	33.04	32.44	32.55	61,635	-0.20(-0.61%)
Mar 23, 2023	32.86	33.39	32.52	32.75	53,201	-0.07(-0.21%)
Mar 22, 2023	34.20	34.20	32.75	32.82	84,816	-1.33(-3.89%)
Mar 21, 2023	33.55	34.17	33.55	34.15	89,022	+0.82(+2.46%)
Mar 20, 2023	33.90	33.96	33.04	33.33	76,284	-0.55(-1.62%)
Mar 17, 2023	34.29	34.39	33.13	33.88	138,536	-0.31(-0.91%)
Mar 16, 2023	32.91	34.81	32.56	34.18	128,790	+1.19(+3.60%)
Mar 15, 2023	33.31	33.32	32.11	33.00	148,250	-0.69(-2.05%)
Mar 14, 2023	34.07	35.14	33.65	33.69	159,543	+0.15(+0.45%)
Mar 13, 2023	32.84	33.96	32.15	33.54	119,531	+0.48(+1.45%)
Mar 10, 2023	32.12	33.92	31.98	33.06	134,200	+0.88(+2.73%)
Mar 09, 2023	31.30	32.96	31.30	32.18	136,879	+1.52(+4.95%)
Mar 08, 2023	30.81	30.93	30.09	30.66	78,907	-0.07(-0.23%)
Mar 07, 2023	30.12	30.76	29.88	30.73	79,571	+0.57(+1.89%)
Mar 06, 2023	30.46	30.70	29.89	30.16	112,238	-0.40(-1.31%)
Mar 03, 2023	30.34	30.60	29.94	30.56	63,879	+0.20(+0.66%)
Mar 02, 2023	30.13	30.53	29.87	30.36	80,037	+0.07(+0.23%)
Mar 01, 2023	30.44	30.89	29.72	30.29	142,554	-0.08(-0.26%)
Feb 28, 2023	29.79	30.81	29.52	30.37	112,841	+0.58(+1.94%)
Feb 27, 2023	30.93	30.98	29.55	29.79	87,119	-1.06(-3.43%)
Feb 24, 2023	31.32	31.65	30.61	30.85	79,602	-0.92(-2.89%)
Feb 23, 2023	31.52	32.01	30.87	31.77	85,552	+0.42(+1.34%)
Feb 22, 2023	30.67	31.71	30.47	31.35	88,336	+0.51(+1.65%)
Feb 21, 2023	31.43	31.43	30.28	30.84	106,012	-0.87(-2.74%)
Feb 17, 2023	31.55	32.03	31.15	31.71	154,393	+0.29(+0.92%)
Feb 16, 2023	32.16	32.45	31.30	31.42	174,147	-1.23(-3.76%)
Feb 15, 2023	32.20	32.67	31.97	32.65	82,951	+0.28(+0.86%)
Feb 14, 2023	31.41	32.51	31.16	32.37	78,030	+0.81(+2.56%)
Feb 13, 2023	31.24	31.88	30.53	31.56	76,706	+0.27(+0.86%)
Feb 10, 2023	31.06	31.50	30.69	31.29	100,709	+0.20(+0.64%)
Feb 09, 2023	31.06	31.17	30.38	31.09	62,571	+0.24(+0.78%)
Feb 08, 2023	31.45	31.82	30.79	30.85	103,732	-0.91(-2.86%)
Feb 07, 2023	31.43	31.80	30.94	31.76	89,601	+0.49(+1.56%)
Feb 06, 2023	30.69	31.43	30.53	31.27	73,828	+0.38(+1.23%)
Feb 03, 2023	30.96	31.29	30.56	30.89	57,071	-0.11(-0.35%)
Feb 02, 2023	30.21	31.96	30.21	31.00	100,229	+1.11(+3.71%)
Feb 01, 2023	29.40	30.11	29.08	29.89	62,270	+0.54(+1.84%)
Jan 31, 2023	29.14	29.64	29.14	29.35	69,098	+0.23(+0.79%)
Jan 30, 2023	29.42	29.68	28.96	29.12	41,024	-0.38(-1.29%)
Jan 27, 2023	29.00	29.81	28.96	29.50	59,532	+0.50(+1.72%)
Jan 26, 2023	28.93	29.14	28.68	29.00	37,531	+0.21(+0.73%)
Jan 25, 2023	28.99	28.99	28.65	28.79	38,200	-0.42(-1.44%)
Jan 24, 2023	28.80	29.35	28.57	29.21	60,820	+0.15(+0.52%)
Jan 23, 2023	29.05	29.92	28.95	29.06	82,740	+0.36(+1.25%)
Jan 20, 2023	28.28	28.70	28.12	28.70	82,292	+0.74(+2.64%)
Jan 19, 2023	27.82	28.15	27.41	27.96	113,454	+0.05(+0.18%)
Jan 18, 2023	27.74	28.22	27.63	27.91	69,555	+0.41(+1.49%)
Jan 17, 2023	27.69	27.82	27.41	27.50	71,586	-0.25(-0.90%)
Jan 13, 2023	27.45	27.89	27.34	27.75	51,762	+0.09(+0.32%)
Jan 12, 2023	27.62	27.92	27.25	27.66	58,147	+0.09(+0.33%)
Jan 11, 2023	27.35	27.69	27.12	27.57	66,300	+0.25(+0.91%)
Jan 10, 2023	26.73	27.56	26.73	27.32	74,792	+0.51(+1.90%)
Jan 09, 2023	27.30	27.48	26.70	26.81	77,412	-0.38(-1.40%)
Jan 06, 2023	27.54	27.78	27.09	27.19	64,450	-0.19(-0.69%)
Jan 05, 2023	27.46	27.83	26.93	27.38	72,249	-0.12(-0.44%)
Jan 04, 2023	28.60	28.74	27.48	27.50	68,881	-0.64(-2.27%)
Jan 03, 2023	28.31	28.57	27.89	28.14	73,989	+0.01(+0.04%)
Dec 30, 2022	28.05	28.41	27.96	28.13	56,144	-0.06(-0.21%)
Dec 29, 2022	27.84	28.60	27.82	28.19	67,907	+0.56(+2.02%)
Dec 28, 2022	28.05	28.19	27.52	27.63	62,074	-0.36(-1.28%)
Dec 27, 2022	27.88	28.09	27.61	27.99	90,049	+0.18(+0.65%)
Dec 23, 2022	27.84	27.96	27.53	27.81	50,368	-0.10(-0.36%)
Dec 22, 2022	28.42	28.42	27.51	27.91	79,175	-0.73(-2.55%)
Dec 21, 2022	27.93	29.14	27.93	28.64	58,546	+0.79(+2.83%)
Dec 20, 2022	28.21	28.65	27.71	27.85	129,030	-0.46(-1.62%)
Dec 19, 2022	28.28	28.47	27.63	28.31	113,062	+0.34(+1.21%)
Dec 16, 2022	28.42	29.04	27.88	27.97	218,301	-0.83(-2.88%)
Dec 15, 2022	29.12	29.45	28.63	28.80	58,244	-0.59(-2.01%)
Dec 14, 2022	28.79	29.49	28.56	29.39	128,901	+0.71(+2.47%)
Dec 13, 2022	28.46	29.17	28.20	28.68	108,565	+0.80(+2.87%)
Dec 12, 2022	29.46	29.74	27.68	27.88	156,677	-1.45(-4.94%)
Dec 09, 2022	28.65	29.85	28.16	29.33	155,992	+0.84(+2.94%)
Dec 08, 2022	29.77	29.77	28.28	28.49	118,588	-0.98(-3.32%)
Dec 07, 2022	29.71	30.26	28.12	29.47	207,320	-0.49(-1.63%)
Dec 06, 2022	27.60	30.31	27.05	29.96	403,859	+3.13(+11.65%)
Dec 05, 2022	26.73	26.83	25.82	26.83	162,739	+0.00(+0.00%)
Dec 02, 2022	26.41	26.89	26.01	26.83	67,014	-0.16(-0.59%)
Dec 01, 2022	27.93	28.03	26.21	26.99	118,712	-0.92(-3.29%)
Nov 30, 2022	26.91	28.05	26.46	27.91	153,163	+0.96(+3.56%)
Nov 29, 2022	26.00	26.96	25.80	26.95	85,551	+0.96(+3.69%)
Nov 28, 2022	25.96	26.36	25.73	26.00	67,435	-0.22(-0.84%)
Nov 25, 2022	26.71	26.83	26.22	26.22	23,295	-0.37(-1.39%)
Nov 23, 2022	26.62	26.91	26.01	26.59	52,531	-0.06(-0.22%)
Nov 22, 2022	26.15	26.75	25.59	26.64	84,734	+0.71(+2.73%)
Nov 21, 2022	26.85	26.96	25.75	25.94	110,767	-1.05(-3.89%)
Nov 18, 2022	26.54	27.76	26.00	26.98	107,314	+1.03(+3.96%)
Nov 17, 2022	25.68	26.52	25.48	25.96	117,072	+0.12(+0.46%)
Nov 16, 2022	24.86	26.22	24.12	25.84	143,574	+0.87(+3.48%)
Nov 15, 2022	25.33	25.68	24.87	24.97	113,048	+0.24(+0.97%)
Nov 14, 2022	25.73	25.73	24.69	24.73	112,927	-1.04(-4.03%)
Nov 11, 2022	26.19	26.34	25.49	25.77	65,656	-0.23(-0.88%)
Nov 10, 2022	25.59	26.10	25.34	26.00	152,320	+1.46(+5.94%)
Nov 09, 2022	24.61	25.39	24.37	24.54	88,162	-0.47(-1.88%)
Nov 08, 2022	25.03	25.43	24.49	25.01	59,712	+0.18(+0.72%)
Nov 07, 2022	24.02	25.19	23.97	24.83	109,647	+0.94(+3.93%)
Nov 04, 2022	24.17	24.17	23.03	23.89	138,041	-0.18(-0.75%)
Nov 03, 2022	24.49	24.84	24.03	24.07	102,824	-0.67(-2.70%)
Nov 02, 2022	25.59	25.88	24.72	24.74	119,260	-0.95(-3.69%)
Nov 01, 2022	26.50	26.50	25.69	25.69	89,675	-0.34(-1.30%)
Oct 31, 2022	26.25	26.35	25.58	26.03	85,038	-0.32(-1.21%)
Oct 28, 2022	25.47	26.50	25.19	26.35	138,188	+1.10(+4.35%)
Oct 27, 2022	25.92	25.92	25.18	25.25	62,059	-0.52(-2.02%)
Oct 26, 2022	25.50	26.23	25.27	25.77	103,428	+0.48(+1.90%)
Oct 25, 2022	24.92	25.66	24.84	25.29	141,930	+0.36(+1.44%)
Oct 24, 2022	25.34	25.34	24.49	24.93	98,631	-0.31(-1.23%)
Oct 21, 2022	24.93	25.47	24.48	25.24	114,560	+0.41(+1.65%)
Oct 20, 2022	24.78	25.16	24.46	24.83	67,819	+0.04(+0.16%)
Oct 19, 2022	24.99	25.41	24.49	24.79	102,931	-0.57(-2.25%)
Oct 18, 2022	26.88	27.41	25.11	25.36	115,669	-1.06(-4.01%)
Oct 17, 2022	25.34	26.70	25.34	26.42	146,235	+1.52(+6.10%)
Oct 14, 2022	27.30	27.73	24.83	24.90	153,747	-2.54(-9.25%)
Oct 13, 2022	26.35	27.59	25.77	27.43	260,791	+0.50(+1.85%)
Oct 12, 2022	27.98	27.98	26.93	26.93	128,635	-1.05(-3.75%)
Oct 11, 2022	29.84	29.84	27.46	27.98	233,836	-1.98(-6.60%)
Oct 10, 2022	29.96	30.16	28.69	29.96	247,212	+0.00(+0.00%)
Oct 07, 2022	30.17	30.43	27.39	29.96	604,666	+2.10(+7.53%)
Oct 06, 2022	26.73	27.89	26.73	27.86	182,879	+0.85(+3.14%)
Oct 05, 2022	26.34	27.08	26.34	27.01	121,931	+0.51(+1.92%)
Oct 04, 2022	25.90	26.71	25.90	26.51	158,518	+0.97(+3.79%)
Oct 03, 2022	24.95	25.56	24.52	25.54	96,693	+0.74(+2.98%)
Sep 30, 2022	24.99	25.53	24.76	24.80	102,474	-0.16(-0.64%)
Sep 29, 2022	24.96	25.36	24.86	24.96	140,976	-0.39(-1.54%)
Sep 28, 2022	24.72	25.46	24.72	25.35	191,990	+0.71(+2.88%)
Sep 27, 2022	24.61	25.17	23.97	24.64	142,915	+0.23(+0.94%)
Sep 26, 2022	23.65	24.66	23.65	24.41	159,567	+0.68(+2.86%)
Sep 23, 2022	23.63	24.09	23.17	23.73	142,508	-0.20(-0.83%)
Sep 22, 2022	24.47	24.89	23.89	23.93	138,624	-0.57(-2.32%)
Sep 21, 2022	24.98	25.01	24.39	24.50	91,426	-0.44(-1.76%)
Sep 20, 2022	24.77	25.51	24.76	24.94	55,699	-0.14(-0.56%)
Sep 19, 2022	24.88	25.18	24.25	25.08	91,304	+0.00(+0.00%)
Sep 16, 2022	24.65	25.25	24.37	25.08	384,860	+0.12(+0.48%)
Sep 15, 2022	24.92	25.37	24.66	24.96	111,441	+0.01(+0.04%)
Sep 14, 2022	24.70	25.33	24.36	24.95	116,173	+0.38(+1.54%)
Sep 13, 2022	24.98	25.20	24.53	24.57	94,811	-0.94(-3.68%)
Sep 12, 2022	25.76	25.97	25.27	25.51	63,767	+0.13(+0.51%)
Sep 09, 2022	25.83	25.97	25.27	25.38	65,490	-0.07(-0.27%)
Sep 08, 2022	25.44	26.02	24.62	25.45	336,915	-0.36(-1.39%)
Sep 07, 2022	25.18	25.87	24.97	25.81	116,242	+0.86(+3.44%)
Sep 06, 2022	25.40	25.58	24.92	24.95	61,852	-0.21(-0.83%)
Sep 02, 2022	25.81	25.81	24.89	25.16	39,650	-0.17(-0.67%)
Sep 01, 2022	25.29	25.39	24.79	25.33	70,138	-0.21(-0.82%)
Aug 31, 2022	25.75	25.90	25.30	25.54	117,432	-0.19(-0.74%)
Aug 30, 2022	25.73	25.82	25.14	25.73	43,385	+0.07(+0.27%)
Aug 29, 2022	25.85	26.52	25.27	25.66	54,708	-0.31(-1.19%)
Aug 26, 2022	27.02	27.68	25.88	25.97	54,624	-0.89(-3.31%)
Aug 25, 2022	26.23	27.14	26.16	26.85	40,290	+0.61(+2.32%)
Aug 24, 2022	25.95	26.41	25.83	26.25	39,663	+0.24(+0.92%)
Aug 23, 2022	26.15	26.44	25.59	26.01	62,225	-0.06(-0.23%)
Aug 22, 2022	26.43	26.47	25.54	26.07	54,263	-0.70(-2.61%)
Aug 19, 2022	27.03	27.14	26.30	26.76	130,540	-0.51(-1.87%)
Aug 18, 2022	26.82	27.37	26.32	27.27	63,636	+0.51(+1.90%)
Aug 17, 2022	27.34	27.71	26.55	26.76	94,186	-1.00(-3.60%)
Aug 16, 2022	26.67	28.53	26.47	27.76	85,870	+1.06(+3.96%)
Aug 15, 2022	26.47	27.07	25.78	26.70	53,321	+0.06(+0.22%)
Aug 12, 2022	26.15	26.69	25.62	26.64	45,650	+0.67(+2.58%)
Aug 11, 2022	26.81	27.08	25.88	25.98	44,949	-0.74(-2.77%)
Aug 10, 2022	25.78	27.10	25.78	26.71	82,371	+1.22(+4.78%)
Aug 09, 2022	26.88	26.88	24.59	25.50	92,995	-1.66(-6.11%)
Aug 08, 2022	26.89	27.50	26.66	27.15	60,723	+0.33(+1.23%)
Aug 05, 2022	26.41	26.85	26.02	26.82	50,533	+0.19(+0.71%)
Aug 04, 2022	27.46	27.46	26.24	26.63	36,027	-0.68(-2.49%)
Aug 03, 2022	26.73	27.46	26.71	27.31	58,199	+0.61(+2.28%)
Aug 02, 2022	26.22	26.78	25.71	26.70	49,089	+0.37(+1.40%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

IDT Corp (NY: IDT )

Historical Prices

Sections

Services

Contact Information

Advertising

Crowley Lake, CA (93546)

Today

Tonight

IDT Corp (NY: IDT )

Historical Prices

Sections

Services

Contact Information