Stockscreener 앱 받기
58.43
0.64%
0.35
Idt Corp 주식 (IDT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-04 | $58.83 | $57.99 | $0.8396 | 69,574.0 | +0.60% |
| 2025-08-01 | $59.30 | $57.37 | $1.93 | 125,173.0 | -1.41% |
| 2025-07-31 | $59.42 | $58.20 | $1.23 | 142,340.0 | +1.24% |
| 2025-07-30 | $58.83 | $57.60 | $1.23 | 144,894.0 | +0.78% |
| 2025-07-29 | $58.13 | $57.15 | $0.985 | 120,147.0 | +0.66% |
| 2025-07-28 | $57.58 | $56.69 | $0.885 | 121,844.0 | +0.40% |
| 2025-07-25 | $57.63 | $56.74 | $0.8857 | 91,644.0 | -0.49% |
| 2025-07-24 | $57.88 | $55.80 | $2.08 | 175,200.0 | +0.60% |
| 2025-07-23 | $57.19 | $56.61 | $0.58 | 83,676.0 | +0.69% |
| 2025-07-22 | $57.71 | $56.68 | $1.03 | 146,499.0 | -1.44% |
| 2025-07-21 | $57.81 | $56.15 | $1.66 | 193,720.0 | +2.13% |
| 2025-07-18 | $57.18 | $56.12 | $1.06 | 161,136.0 | -0.93% |
| 2025-07-17 | $59.67 | $56.69 | $2.98 | 234,321.0 | -1.66% |
| 2025-07-16 | $59.25 | $57.61 | $1.64 | 184,261.0 | -1.87% |
| 2025-07-15 | $59.16 | $57.65 | $1.52 | 268,311.0 | -0.12% |
| 2025-07-14 | $60.05 | $58.68 | $1.37 | 213,288.0 | -1.54% |
| 2025-07-11 | $62.64 | $59.82 | $2.82 | 196,140.0 | -4.15% |
| 2025-07-10 | $65.21 | $61.98 | $3.23 | 330,806.0 | -3.40% |
| 2025-07-09 | $66.27 | $64.68 | $1.59 | 307,558.0 | -1.75% |
| 2025-07-08 | $68.74 | $64.71 | $4.03 | 296,341.0 | -4.12% |
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 |
|---|---|---|---|---|---|
| 2025-08 | $59.30 | $57.37 | $1.93 | 194,747.0 | -0.81% |
| 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% |
0.80%
0.13%
자본화:
|
볼륨(24시간):