IDT Corporation Class B Common Stockのデータ

IDT Corporation Class B Common Stockの基本情報

名前 IDT Corporation Class B Common Stock
ティッカー IDT
国 United States
上場年 nan
セクター Public Utilities

IDT Corporation Class B Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 20.55 19.01 20.3 19.07 165700.0 19.07
2021-02-12 20.29 19.26 20.16 20.13 165600.0 20.13
2021-02-11 21.45 19.19 21.2 19.66 276600.0 19.66
2021-02-10 20.89 18.73 19.75 20.54 347200.0 20.54
2021-02-09 19.57 17.85 19.22 19.37 142500.0 19.37
2021-02-08 19.3 18.4 19.3 19.05 135700.0 19.05
2021-02-05 18.18 17.4 17.81 17.62 161400.0 17.62
2021-02-04 17.77 16.64 16.77 17.44 235600.0 17.44
2021-02-03 16.35 15.47 15.47 16.16 165600.0 16.16
2021-02-02 15.41 14.43 14.85 15.28 162400.0 15.28
2021-02-01 14.83 13.9 14.18 14.74 191400.0 14.74
2021-01-29 14.24 13.9 14.24 14.03 131400.0 14.03
2021-01-28 14.3 13.9 14.0 14.11 144500.0 14.11
2021-01-27 14.51 13.88 14.2 14.2 146600.0 14.2
2021-01-26 14.61 14.14 14.58 14.35 102500.0 14.35
2021-01-25 14.9 14.05 14.65 14.41 154900.0 14.41
2021-01-22 14.72 13.6 13.6 14.65 163900.0 14.65
2021-01-21 13.84 13.42 13.68 13.73 102300.0 13.73
2021-01-20 14.16 13.59 14.1 13.74 144600.0 13.74
2021-01-19 14.27 13.62 13.95 14.06 147300.0 14.06
2021-01-15 14.1 13.47 13.61 13.84 202700.0 13.84
2021-01-14 14.19 12.89 13.08 13.9 268800.0 13.9
2021-01-13 13.22 12.62 12.8 13.08 223200.0 13.08
2021-01-12 12.89 12.46 12.63 12.8 141100.0 12.8
2021-01-11 12.62 11.91 11.93 12.59 137000.0 12.59
2021-01-08 12.87 11.85 12.79 12.38 174800.0 12.38
2021-01-07 13.37 12.75 12.89 12.99 111200.0 12.99
2021-01-06 13.32 12.34 12.34 12.85 151200.0 12.85
2021-01-05 12.91 12.24 12.61 12.49 194400.0 12.49
2021-01-04 12.66 12.0 12.36 12.63 118000.0 12.63
2020-12-31 12.62 12.26 12.62 12.36 65300.0 12.36
2020-12-30 12.76 12.34 12.49 12.64 69700.0 12.64
2020-12-29 12.83 12.33 12.83 12.56 93500.0 12.56
2020-12-28 12.9 12.43 12.71 12.63 83100.0 12.63
2020-12-24 12.63 12.31 12.56 12.54 35800.0 12.54
2020-12-23 12.63 12.26 12.36 12.47 101800.0 12.47
2020-12-22 13.14 12.33 12.92 12.39 160600.0 12.39
2020-12-21 13.37 12.72 12.9 12.89 146100.0 12.89
2020-12-18 13.9 13.17 13.34 13.31 916000.0 13.31
2020-12-17 13.44 12.75 12.75 13.3 201200.0 13.3
2020-12-16 13.4 12.78 13.25 12.81 148700.0 12.81
2020-12-15 13.22 12.83 13.13 13.15 143800.0 13.15
2020-12-14 13.44 12.81 12.89 12.88 230200.0 12.88
2020-12-11 13.0 12.43 12.91 12.69 152400.0 12.69
2020-12-10 13.43 12.53 12.85 13.12 239900.0 13.12
2020-12-09 13.74 12.81 13.58 12.88 122400.0 12.88
2020-12-08 13.88 13.22 13.67 13.51 193100.0 13.51
2020-12-07 14.49 13.4 13.7 13.71 288900.0 13.71
2020-12-04 14.0 12.78 12.92 13.98 521500.0 13.98
2020-12-03 12.61 12.01 12.29 12.4 213900.0 12.4
2020-12-02 13.24 12.37 12.85 12.46 209200.0 12.46
2020-12-01 13.87 12.57 12.85 12.71 428600.0 12.71
2020-11-30 13.62 11.76 13.2 11.92 349100.0 11.92
2020-11-27 13.32 11.83 12.05 13.21 227400.0 13.21
2020-11-25 12.21 11.37 11.45 12.01 139700.0 12.01
2020-11-24 12.5 11.31 12.2 11.61 562900.0 11.61
2020-11-23 12.19 10.25 10.9 11.9 1575900.0 11.9
2020-11-20 9.68 9.34 9.42 9.51 90700.0 9.51
2020-11-19 9.54 9.2 9.33 9.46 76300.0 9.46
2020-11-18 10.01 9.35 9.99 9.35 122800.0 9.35
2020-11-17 10.01 9.6 9.72 9.99 61000.0 9.99
2020-11-16 9.83 9.53 9.68 9.78 51600.0 9.78
2020-11-13 9.64 9.3 9.45 9.6 64400.0 9.6
2020-11-12 9.44 9.15 9.25 9.3 82400.0 9.3
2020-11-11 9.64 9.21 9.64 9.35 110200.0 9.35
2020-11-10 9.64 8.99 8.99 9.49 106700.0 9.49
2020-11-09 9.15 8.57 8.78 8.86 133800.0 8.86
2020-11-06 9.43 8.25 9.43 8.32 182300.0 8.32
2020-11-05 9.72 9.09 9.29 9.31 104600.0 9.31
2020-11-04 9.72 9.2 9.58 9.27 124600.0 9.27
2020-11-03 9.85 9.33 9.45 9.8 130600.0 9.8
2020-11-02 9.68 9.29 9.68 9.52 53500.0 9.52
2020-10-30 9.67 9.35 9.61 9.53 89000.0 9.53
2020-10-29 9.78 9.16 9.16 9.74 83900.0 9.74
2020-10-28 9.44 9.14 9.28 9.28 95300.0 9.28
2020-10-27 9.7 9.4 9.41 9.52 89600.0 9.52
2020-10-26 10.49 9.4 10.44 9.48 189900.0 9.48
2020-10-23 10.48 10.11 10.35 10.44 89600.0 10.44
2020-10-22 10.5 10.08 10.3 10.3 76500.0 10.3
2020-10-21 10.38 10.0 10.0 10.23 61800.0 10.23
2020-10-20 10.47 9.95 10.4 10.01 97000.0 10.01
2020-10-19 10.9 10.17 10.84 10.25 149900.0 10.25
2020-10-16 11.1 10.63 11.03 10.81 179500.0 10.81
2020-10-15 11.18 10.59 10.7 11.1 117400.0 11.1
2020-10-14 11.0 10.78 10.78 10.9 97000.0 10.9
2020-10-13 11.18 10.7 10.94 10.84 116400.0 10.84
2020-10-12 11.19 10.83 11.06 11.08 107100.0 11.08
2020-10-09 11.2 10.53 11.0 11.02 181500.0 11.02
2020-10-08 11.66 10.69 10.92 10.85 263100.0 10.85
2020-10-07 11.35 10.8 11.18 10.83 283900.0 10.83
2020-10-06 11.86 10.32 10.32 11.16 847700.0 11.16
2020-10-05 10.15 9.21 9.5 10.0 876700.0 10.0
2020-10-02 10.49 8.15 8.45 9.57 11877600.0 9.57
2020-10-01 6.92 6.58 6.73 6.88 438500.0 6.88
2020-09-30 6.9 6.46 6.68 6.58 97200.0 6.58
2020-09-29 6.73 6.43 6.5 6.55 62900.0 6.55
2020-09-28 6.58 6.33 6.33 6.5 53400.0 6.5
2020-09-25 6.34 5.95 5.98 6.31 403000.0 6.31
2020-09-24 6.19 5.98 6.07 6.03 124000.0 6.03
2020-09-23 6.58 6.0 6.58 6.04 107800.0 6.04
2020-09-22 6.83 6.5 6.7 6.55 90200.0 6.55
2020-09-21 6.91 6.6 6.87 6.7 104600.0 6.7
2020-09-18 7.4 6.94 7.31 6.96 179400.0 6.96
2020-09-17 8.2 7.1 8.2 7.26 174500.0 7.26
2020-09-16 7.98 7.09 7.17 7.79 164200.0 7.79
2020-09-15 6.74 6.28 6.28 6.61 63300.0 6.61
2020-09-14 6.44 6.16 6.35 6.18 92200.0 6.18
2020-09-11 6.49 6.2 6.2 6.3 43000.0 6.3
2020-09-10 6.46 6.17 6.38 6.21 64300.0 6.21
2020-09-09 6.57 6.37 6.42 6.4 45200.0 6.4
2020-09-08 6.56 6.17 6.38 6.35 90200.0 6.35
2020-09-04 6.66 6.34 6.64 6.38 69100.0 6.38
2020-09-03 6.67 6.48 6.67 6.58 30200.0 6.58
2020-09-02 6.69 6.49 6.58 6.64 114800.0 6.64
2020-09-01 6.57 6.46 6.52 6.54 61500.0 6.54
2020-08-31 6.66 6.5 6.66 6.52 60900.0 6.52
2020-08-28 6.81 6.68 6.81 6.71 31900.0 6.71
2020-08-27 6.93 6.72 6.75 6.76 38500.0 6.76
2020-08-26 6.88 6.72 6.84 6.78 73100.0 6.78
2020-08-25 6.89 6.6 6.71 6.8 37100.0 6.8
2020-08-24 6.88 6.62 6.8 6.69 96900.0 6.69
2020-08-21 7.03 6.62 7.03 6.64 66500.0 6.64
2020-08-20 7.16 6.79 6.89 7.07 78600.0 7.07
2020-08-19 7.25 6.72 6.72 7.01 97600.0 7.01
2020-08-18 7.02 6.79 6.96 6.8 18400.0 6.8
2020-08-17 7.11 6.88 6.99 6.91 65900.0 6.91
2020-08-14 7.17 6.94 6.94 7.03 39900.0 7.03
2020-08-13 7.25 6.94 7.2 7.03 28200.0 7.03
2020-08-12 7.29 7.14 7.18 7.25 21300.0 7.25
2020-08-11 7.23 6.99 7.15 7.04 28900.0 7.04
2020-08-10 7.28 6.8 6.8 7.04 79000.0 7.04
2020-08-07 6.83 6.57 6.63 6.75 38900.0 6.75
2020-08-06 6.64 6.4 6.46 6.63 60300.0 6.63
2020-08-05 6.52 6.41 6.46 6.45 38100.0 6.45
2020-08-04 6.58 6.36 6.54 6.38 27500.0 6.38
2020-08-03 6.6 6.42 6.54 6.56 39600.0 6.56
2020-07-31 6.57 6.43 6.44 6.51 41200.0 6.51
2020-07-30 6.59 6.3 6.37 6.51 46500.0 6.51
2020-07-29 6.58 6.45 6.57 6.49 50600.0 6.49
2020-07-28 6.58 6.46 6.51 6.53 41100.0 6.53
2020-07-27 6.63 6.44 6.44 6.54 70400.0 6.54
2020-07-24 6.54 6.4 6.4 6.47 64400.0 6.47
2020-07-23 6.69 6.47 6.53 6.5 69200.0 6.5
2020-07-22 6.67 6.46 6.52 6.57 67000.0 6.57
2020-07-21 6.8 6.51 6.6 6.56 94700.0 6.56
2020-07-20 6.6 6.47 6.55 6.54 41400.0 6.54
2020-07-17 6.68 6.42 6.42 6.55 46900.0 6.55
2020-07-16 6.54 6.35 6.35 6.45 82400.0 6.45
2020-07-15 6.63 6.46 6.57 6.47 66100.0 6.47
2020-07-14 6.57 6.24 6.29 6.39 112000.0 6.39
2020-07-13 6.55 6.29 6.48 6.29 73700.0 6.29
2020-07-10 6.56 6.22 6.22 6.37 140500.0 6.37
2020-07-09 6.56 6.23 6.48 6.23 95800.0 6.23
2020-07-08 6.57 6.15 6.25 6.54 150900.0 6.54
2020-07-07 6.47 6.08 6.31 6.27 92600.0 6.27
2020-07-06 6.55 6.36 6.51 6.37 68500.0 6.37
2020-07-02 6.62 6.38 6.62 6.41 41400.0 6.41
2020-07-01 6.65 6.37 6.57 6.46 80700.0 6.46
2020-06-30 6.58 6.35 6.35 6.53 81800.0 6.53
2020-06-29 6.59 6.21 6.25 6.43 92200.0 6.43
2020-06-26 6.47 6.08 6.4 6.14 285200.0 6.14
2020-06-25 6.54 5.93 5.94 6.45 95400.0 6.45
2020-06-24 6.25 6.02 6.19 6.06 86500.0 6.06
2020-06-23 6.53 6.16 6.16 6.23 94000.0 6.23
2020-06-22 6.2 5.97 6.02 6.05 80600.0 6.05
2020-06-19 6.21 5.71 5.82 6.02 187200.0 6.02
2020-06-18 6.02 5.74 5.74 5.75 132300.0 5.75
2020-06-17 6.19 5.82 6.19 5.82 133100.0 5.82
2020-06-16 6.44 5.99 6.28 6.18 105300.0 6.18
2020-06-15 6.12 5.74 5.81 6.02 110800.0 6.02
2020-06-12 6.14 5.81 5.96 5.97 92700.0 5.97
2020-06-11 6.02 5.66 5.9 5.69 111700.0 5.69
2020-06-10 6.32 5.97 6.3 6.07 71600.0 6.07
2020-06-09 6.6 6.07 6.54 6.41 107800.0 6.41
2020-06-08 7.05 6.57 6.95 6.69 101800.0 6.69
2020-06-05 7.41 6.52 7.18 6.95 141900.0 6.95
2020-06-04 6.98 6.65 6.75 6.8 89600.0 6.8
2020-06-03 6.87 6.52 6.56 6.78 95700.0 6.78
2020-06-02 6.53 6.31 6.44 6.47 79400.0 6.47
2020-06-01 6.69 6.33 6.33 6.45 75900.0 6.45
2020-05-29 6.64 6.31 6.43 6.34 88300.0 6.34
2020-05-28 7.0 6.53 6.95 6.54 65500.0 6.54
2020-05-27 7.01 6.71 6.9 6.84 76700.0 6.84
2020-05-26 6.93 6.56 6.93 6.76 93400.0 6.76
2020-05-22 6.65 6.4 6.54 6.65 58700.0 6.65
2020-05-21 6.57 6.39 6.46 6.45 48800.0 6.45
2020-05-20 6.77 6.37 6.61 6.43 62200.0 6.43
2020-05-19 6.7 6.11 6.12 6.46 92100.0 6.46
2020-05-18 6.25 5.85 5.9 6.22 124200.0 6.22
2020-05-15 5.81 5.39 5.47 5.63 70700.0 5.63
2020-05-14 5.49 5.02 5.47 5.42 159900.0 5.42
2020-05-13 5.94 5.49 5.83 5.6 73700.0 5.6
2020-05-12 5.97 5.69 5.9 5.82 57400.0 5.82
2020-05-11 5.92 5.57 5.7 5.84 69400.0 5.84
2020-05-08 5.9 5.6 5.6 5.78 83900.0 5.78
2020-05-07 5.68 5.36 5.48 5.46 112700.0 5.46
2020-05-06 5.53 5.31 5.42 5.41 86600.0 5.41
2020-05-05 5.68 5.22 5.33 5.39 70400.0 5.39
2020-05-04 5.39 5.15 5.28 5.22 69100.0 5.22
2020-05-01 5.41 5.21 5.24 5.41 94400.0 5.41
2020-04-30 5.52 5.23 5.5 5.4 109900.0 5.4
2020-04-29 5.8 5.46 5.67 5.56 128100.0 5.56
2020-04-28 5.89 5.45 5.86 5.5 91900.0 5.5
2020-04-27 5.8 5.54 5.55 5.73 84500.0 5.73
2020-04-24 5.5 5.32 5.45 5.49 26900.0 5.49
2020-04-23 5.6 5.19 5.3 5.45 89700.0 5.45
2020-04-22 5.48 5.27 5.33 5.3 51000.0 5.3
2020-04-21 5.37 5.19 5.37 5.27 39900.0 5.27
2020-04-20 5.65 5.35 5.65 5.54 61800.0 5.54
2020-04-17 5.76 5.35 5.35 5.55 74400.0 5.55
2020-04-16 5.47 5.09 5.47 5.28 78500.0 5.28
2020-04-15 5.48 5.01 5.25 5.4 92400.0 5.4
2020-04-14 5.64 5.14 5.4 5.25 106300.0 5.25
2020-04-13 5.4 5.13 5.36 5.29 50300.0 5.29
2020-04-09 5.74 5.36 5.53 5.51 77800.0 5.51
2020-04-08 5.63 5.23 5.49 5.28 82300.0 5.28
2020-04-07 5.91 5.39 5.9 5.42 97000.0 5.42
2020-04-06 5.66 5.04 5.04 5.62 120300.0 5.62
2020-04-03 5.56 5.03 5.51 5.11 70900.0 5.11
2020-04-02 5.57 5.12 5.16 5.5 74200.0 5.5
2020-04-01 5.43 5.11 5.23 5.17 66900.0 5.17
2020-03-31 5.46 5.02 5.22 5.42 105700.0 5.42
2020-03-30 5.55 5.01 5.44 5.26 115300.0 5.26
2020-03-27 5.66 5.05 5.62 5.4 91600.0 5.4
2020-03-26 5.86 5.43 5.52 5.82 83100.0 5.82
2020-03-25 5.65 5.26 5.5 5.4 61200.0 5.4
2020-03-24 5.69 5.12 5.37 5.56 97100.0 5.56
2020-03-23 5.29 4.9 5.03 5.21 89800.0 5.21
2020-03-20 6.05 4.91 6.05 5.2 186000.0 5.2
2020-03-19 6.1 5.26 5.36 6.0 153800.0 6.0
2020-03-18 6.32 5.03 5.5 5.17 142800.0 5.17
2020-03-17 5.95 4.93 5.14 5.95 109700.0 5.95
2020-03-16 5.6 4.92 5.6 5.01 92700.0 5.01
2020-03-13 5.83 4.92 5.25 5.83 76600.0 5.83
2020-03-12 5.33 4.81 5.08 4.93 101700.0 4.93
2020-03-11 6.4 5.5 6.4 5.65 87400.0 5.65
2020-03-10 6.6 5.91 6.44 6.46 88200.0 6.46
2020-03-09 6.39 5.68 5.68 6.26 104100.0 6.26
2020-03-06 8.11 6.87 8.06 7.03 113900.0 7.03
2020-03-05 8.02 7.48 7.88 7.68 91900.0 7.68
2020-03-04 8.3 7.85 8.3 8.0 74000.0 8.0
2020-03-03 8.32 8.01 8.14 8.13 98400.0 8.13
2020-03-02 8.2 7.71 7.76 8.17 62700.0 8.17
2020-02-28 7.73 7.3 7.61 7.7 121100.0 7.7
2020-02-27 8.26 7.6 7.96 7.94 113200.0 7.94
2020-02-26 8.28 7.9 8.15 8.09 94000.0 8.09
2020-02-25 8.19 7.95 8.18 8.11 72000.0 8.11
2020-02-24 8.77 8.08 8.77 8.18 74900.0 8.18
2020-02-21 9.0 8.75 8.8 8.96 129700.0 8.96
2020-02-20 8.8 8.61 8.61 8.77 50200.0 8.77
2020-02-19 8.81 8.58 8.61 8.69 80500.0 8.69
2020-02-18 8.7 8.08 8.22 8.6 116700.0 8.6