Stockscreener 앱 받기
46.95
1.38%
0.64
시간 외 거래:
46.95
Idt Corp 주식 (IDT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-05 | $47.06 | $46.17 | $0.885 | 101,741.0 | +1.38% |
| 2024-11-04 | $46.66 | $45.77 | $0.8899 | 60,068.0 | -0.37% |
| 2024-11-01 | $47.24 | $46.10 | $1.14 | 76,953.0 | -0.96% |
| 2024-10-31 | $46.93 | $46.16 | $0.77 | 93,646.0 | +0.56% |
| 2024-10-30 | $47.11 | $46.53 | $0.58 | 78,660.0 | -0.85% |
| 2024-10-29 | $47.07 | $46.44 | $0.63 | 109,729.0 | +0.28% |
| 2024-10-28 | $47.07 | $46.29 | $0.78 | 92,128.0 | +2.11% |
| 2024-10-25 | $46.95 | $45.58 | $1.37 | 73,497.0 | -1.61% |
| 2024-10-24 | $47.20 | $46.34 | $0.865 | 77,022.0 | -0.64% |
| 2024-10-23 | $47.06 | $46.23 | $0.83 | 124,202.0 | +1.23% |
| 2024-10-22 | $46.45 | $45.53 | $0.915 | 68,180.0 | +0.98% |
| 2024-10-21 | $47.45 | $45.79 | $1.66 | 116,099.0 | -3.06% |
| 2024-10-18 | $47.50 | $46.75 | $0.75 | 74,038.0 | +0.64% |
| 2024-10-17 | $47.70 | $46.80 | $0.8999 | 79,322.0 | -0.88% |
| 2024-10-16 | $47.64 | $46.82 | $0.82 | 148,239.0 | +1.71% |
| 2024-10-15 | $47.51 | $46.66 | $0.85 | 109,215.0 | +0.39% |
| 2024-10-14 | $48.91 | $46.54 | $2.37 | 345,575.0 | -2.96% |
| 2024-10-11 | $48.50 | $47.34 | $1.16 | 233,609.0 | +0.06% |
| 2024-10-10 | $49.60 | $46.63 | $2.97 | 248,026.0 | +3.01% |
| 2024-10-09 | $46.87 | $38.65 | $8.22 | 556,450.0 | +21.14% |
| 2024-10-08 | $38.75 | $38.02 | $0.73 | 117,877.0 | +0.92% |
Idt Corp 주식 (IDT) 연도별 가격 이력
이 심층 분석에서는 Idt Corp 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 IDT 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Idt Corp 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Idt Corp 주식 (IDT) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $47.24 | $45.77 | $1.47 | 340,503.0 | +0.04% |
| 2024-10 | $49.60 | $37.45 | $12.15 | 3,030,042.0 | +22.95% |
| 2024-09 | $39.85 | $36.12 | $3.73 | 1,330,461.0 | -0.50% |
| 2024-08 | $38.63 | $33.84 | $4.79 | 1,564,970.0 | +0.34% |
| 2024-07 | $38.62 | $35.22 | $3.40 | 1,432,352.0 | +6.43% |
| 2024-06 | $41.02 | $35.08 | $5.94 | 2,187,150.0 | -11.37% |
| 2024-05 | $41.58 | $35.60 | $5.98 | 1,544,192.0 | +14.04% |
| 2024-04 | $38.38 | $35.37 | $3.01 | 1,350,786.0 | -6.00% |
| 2024-03 | $38.68 | $35.37 | $3.31 | 1,748,355.0 | +1.61% |
| 2024-02 | $37.52 | $34.15 | $3.38 | 1,260,189.0 | +7.61% |
| 2024-01 | $35.44 | $32.08 | $3.36 | 1,541,654.0 | +1.44% |
Idt Corp 주식 (IDT) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $34.44 | $27.09 | $7.35 | 2,510,530.0 | +16.15% |
| 2023-11 | $29.86 | $27.64 | $2.21 | 1,790,188.0 | +4.63% |
| 2023-10 | $30.38 | $21.64 | $8.74 | 4,929,760.0 | +27.21% |
| 2023-09 | $23.72 | $21.95 | $1.77 | 2,296,612.0 | -5.69% |
| 2023-08 | $24.83 | $22.76 | $2.07 | 2,162,263.0 | -1.43% |
| 2023-07 | $26.26 | $23.05 | $3.21 | 2,404,411.0 | -8.24% |
| 2023-06 | $32.61 | $25.44 | $7.17 | 2,992,161.0 | -14.94% |
| 2023-05 | $34.45 | $29.93 | $4.52 | 1,351,763.0 | -8.49% |
| 2023-04 | $34.91 | $32.05 | $2.86 | 1,451,183.0 | -2.55% |
| 2023-03 | $35.18 | $29.76 | $5.42 | 2,287,460.0 | +12.07% |
| 2023-02 | $32.71 | $29.12 | $3.59 | 1,773,365.0 | +3.47% |
| 2023-01 | $29.96 | $26.74 | $3.22 | 1,332,061.0 | +4.33% |
Idt Corp 주식 (IDT) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $30.35 | $25.85 | $4.50 | 2,607,855.0 | +0.79% |
| 2022-11 | $28.09 | $23.07 | $5.02 | 2,093,963.0 | +7.25% |
| 2022-10 | $30.47 | $24.49 | $5.98 | 3,361,445.0 | +4.95% |
| 2022-09 | $26.05 | $23.20 | $2.85 | 2,673,774.0 | -2.89% |
| 2022-08 | $28.57 | $24.62 | $3.95 | 1,547,441.0 | -1.77% |
| 2022-07 | $26.88 | $23.59 | $3.29 | 1,820,316.0 | +3.50% |
| 2022-06 | $30.13 | $21.68 | $8.45 | 3,960,665.0 | -8.74% |
| 2022-05 | $29.34 | $25.79 | $3.55 | 2,900,562.0 | +4.08% |
| 2022-04 | $35.92 | $26.36 | $9.56 | 2,795,729.0 | -22.32% |
| 2022-03 | $37.77 | $29.50 | $8.27 | 4,361,512.0 | -5.46% |
| 2022-02 | $43.14 | $31.41 | $11.73 | 2,651,548.0 | -3.92% |
| 2022-01 | $46.70 | $32.78 | $13.92 | 3,395,309.0 | -15.01% |
0.97%
0.96%
자본화:
|
볼륨(24시간):