Stockscreener 앱 받기
48.78
3.00%
-1.51
시간 외 거래:
48.78
Idt Corp 주식 (IDT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12-05 | $53.99 | $47.80 | $6.19 | 447,707.0 | -3.00% |
| 2025-12-04 | $50.83 | $49.27 | $1.56 | 288,822.0 | +0.48% |
| 2025-12-03 | $50.26 | $48.96 | $1.30 | 125,406.0 | +2.10% |
| 2025-12-02 | $50.01 | $49.00 | $1.01 | 108,341.0 | -2.02% |
| 2025-12-01 | $50.36 | $49.48 | $0.88 | 128,012.0 | +0.52% |
| 2025-11-28 | $50.54 | $49.45 | $1.09 | 58,480.0 | -0.84% |
| 2025-11-26 | $50.44 | $49.36 | $1.08 | 127,649.0 | +0.22% |
| 2025-11-25 | $50.40 | $49.42 | $0.98 | 129,398.0 | +1.87% |
| 2025-11-24 | $49.84 | $48.97 | $0.87 | 154,660.0 | -1.27% |
| 2025-11-21 | $49.80 | $47.90 | $1.90 | 126,502.0 | +3.82% |
| 2025-11-20 | $49.58 | $47.96 | $1.62 | 111,713.0 | -1.48% |
| 2025-11-19 | $50.14 | $48.57 | $1.57 | 130,536.0 | -2.58% |
| 2025-11-18 | $51.55 | $49.64 | $1.91 | 173,041.0 | -2.35% |
| 2025-11-17 | $52.45 | $51.17 | $1.28 | 156,440.0 | -1.06% |
| 2025-11-14 | $51.83 | $51.13 | $0.70 | 120,977.0 | +0.47% |
| 2025-11-13 | $52.40 | $51.17 | $1.23 | 137,339.0 | -1.55% |
| 2025-11-12 | $52.68 | $52.00 | $0.68 | 168,239.0 | +0.00% |
| 2025-11-11 | $52.38 | $50.90 | $1.49 | 132,781.0 | +1.55% |
| 2025-11-10 | $51.56 | $50.55 | $1.01 | 108,382.0 | +1.94% |
| 2025-11-07 | $51.22 | $50.12 | $1.10 | 129,408.0 | -0.36% |
| 2025-11-06 | $51.33 | $50.53 | $0.7975 | 133,508.0 | -1.48% |
| 2025-11-05 | $51.45 | $50.62 | $0.83 | 104,753.0 | +1.62% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $53.99 | $47.80 | $6.19 | 1,545,995.0 | -1.99% |
| 2025-11 | $52.68 | $47.90 | $4.78 | 2,509,621.0 | -1.76% |
| 2025-10 | $53.06 | $45.72 | $7.34 | 5,300,972.0 | -3.15% |
| 2025-09 | $69.15 | $52.00 | $17.15 | 4,832,064.0 | -18.35% |
| 2025-08 | $65.15 | $56.53 | $8.62 | 2,755,846.0 | +8.76% |
| 2025-07 | $71.12 | $55.80 | $15.32 | 4,086,033.0 | -13.77% |
| 2025-06 | $69.67 | $57.15 | $12.52 | 5,650,906.0 | +10.93% |
| 2025-05 | $62.97 | $49.67 | $13.30 | 2,975,409.0 | +22.57% |
| 2025-04 | $53.42 | $45.34 | $8.08 | 2,226,050.0 | -2.07% |
| 2025-03 | $53.00 | $45.07 | $7.93 | 2,968,726.0 | +5.66% |
| 2025-02 | $50.50 | $46.37 | $4.13 | 1,120,534.0 | +2.92% |
| 2025-01 | $49.03 | $44.77 | $4.27 | 1,335,311.0 | -0.72% |
Idt Corp 주식 (IDT) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $58.77 | $46.52 | $12.25 | 2,134,405.0 | -8.46% |
| 2024-11 | $52.55 | $45.77 | $6.78 | 1,762,026.0 | +10.04% |
| 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% |
9.95%
1.34%
자본화:
|
볼륨(24시간):