UK Markets close in 2 hrs 14 mins

PARTS iD, Inc. (ID)

NYSE American - NYSE American Delayed price. Currency in USD
Add to watchlist
0.8383+0.0133 (+1.61%)
At close: 04:00PM EST
0.8383 0.00 (0.00%)
After hours: 04:41PM EST
Time period:
06 Feb 2022 - 06 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
06 Feb 2023------
03 Feb 20230.85000.85500.83700.83800.838026,800
02 Feb 20230.82000.83000.81400.82500.825014,300
01 Feb 20230.80000.83000.79800.81000.810042,400
31 Jan 20230.80000.81000.78000.81000.81009,800
30 Jan 20230.81500.81500.79900.81000.810015,900
27 Jan 20230.79000.82000.77500.78000.780041,200
26 Jan 20230.82000.82000.77000.77000.77006,400
25 Jan 20230.80000.82000.77000.77000.770024,000
24 Jan 20230.80500.81500.79000.79300.793043,100
23 Jan 20230.78500.84000.77000.77000.770060,700
20 Jan 20230.82800.82800.78400.78400.784013,700
19 Jan 20230.84000.85700.80300.80500.805025,600
18 Jan 20230.95000.95000.80000.80000.800025,800
17 Jan 20230.85000.85000.82800.84000.840024,800
13 Jan 20230.84200.84200.79800.82000.820014,100
12 Jan 20230.85600.85600.80000.80200.802013,000
11 Jan 20230.72000.84000.72000.81500.81505,500
10 Jan 20230.75000.85000.75000.84000.84003,300
09 Jan 20230.89000.89000.72300.83000.830044,100
06 Jan 20230.90500.92100.80000.83300.833058,900
05 Jan 20230.97800.97900.85000.86000.860025,300
04 Jan 20230.93001.04000.93000.97800.97803,900
03 Jan 20231.02001.05000.97000.98000.98006,700
30 Dec 20221.00001.00000.83000.97500.975067,400
29 Dec 20220.82000.89900.71000.89900.8990133,500
28 Dec 20220.94000.94000.83500.83500.835048,200
27 Dec 20221.02401.02400.91500.97600.97608,200
23 Dec 20221.00001.08001.00001.02001.020011,300
22 Dec 20221.00001.03001.00001.03001.03007,400
21 Dec 20221.01001.05001.00001.00001.000015,000
20 Dec 20221.01001.06001.01001.01001.01006,200
19 Dec 20221.00001.09001.00001.08001.080017,400
16 Dec 20221.00001.10001.00001.07001.070027,100
15 Dec 20221.10001.10001.05001.05001.05009,100
14 Dec 20221.05001.06501.00001.00001.000015,900
13 Dec 20221.06001.06101.04001.04001.04004,800
12 Dec 20221.09001.09001.01001.05001.050022,400
09 Dec 20221.15001.17501.09001.09001.090034,300
08 Dec 20221.17001.20001.09001.11001.110018,100
07 Dec 20221.13401.17001.13401.17001.1700600
06 Dec 20221.15001.20001.02001.17501.175014,800
05 Dec 20221.24001.26001.15001.15001.150049,400
02 Dec 20221.24001.30001.23001.28001.28008,100
01 Dec 20221.25001.29001.25001.25001.250019,600
30 Nov 20221.24001.30001.24001.30001.30004,800
29 Nov 20221.26001.33601.24001.33601.33609,900
28 Nov 20221.24001.26001.24001.24001.24002,000
25 Nov 20221.31401.35001.24001.24001.24002,900
23 Nov 20221.37001.38701.34001.34001.34008,000
22 Nov 20221.38001.44001.36001.37001.37004,000
21 Nov 20221.45001.45001.45001.45001.4500500
18 Nov 20221.46001.46001.46001.46001.4600300
17 Nov 20221.45001.46001.36001.46001.46003,600
16 Nov 20221.37001.49001.37001.49001.4900700
15 Nov 20221.24001.45201.24001.43001.43006,200
14 Nov 20221.45001.53001.37501.49001.49002,500
11 Nov 20221.35301.58901.33001.33001.33001,000
10 Nov 20221.36001.39401.30001.31001.310045,500
09 Nov 20221.44001.62401.44001.54001.54001,700
08 Nov 20221.57001.63001.46001.63001.63008,200
07 Nov 20221.73001.73001.58801.66001.66006,400
04 Nov 20221.49101.74001.43001.74001.74004,800
03 Nov 20221.30501.41501.23001.23001.230012,900
02 Nov 20221.36001.47001.36001.43001.43001,000
01 Nov 20221.43001.43601.40001.40001.40001,600
31 Oct 20221.41001.44001.38001.38001.38005,200
28 Oct 20221.23001.45001.23001.44001.44007,700
27 Oct 20221.41001.41001.41001.41001.4100300
26 Oct 20221.49001.49001.40701.41001.41009,200
25 Oct 20221.38001.40001.34501.38001.38005,200
24 Oct 20221.25001.38001.22101.38001.380025,600
21 Oct 20221.29001.37001.29001.29001.290018,000
20 Oct 20221.49001.50001.16001.39001.3900184,500
19 Oct 20221.74001.83501.73001.73001.73007,900
18 Oct 20221.71001.85501.71001.79001.79008,900
17 Oct 20221.81001.92101.72001.91001.91002,100
14 Oct 20221.69501.79001.65001.79001.79007,900
13 Oct 20221.74001.75001.69001.75001.75002,000
12 Oct 20221.75501.76001.66201.74001.740011,600
11 Oct 20222.00002.00001.65001.78001.780039,000
10 Oct 20221.99001.99001.85001.87001.87003,500
07 Oct 20221.84001.84001.77501.79001.790014,300
06 Oct 20221.68001.85001.54001.79001.79008,200
05 Oct 20221.56001.80001.56001.75001.750014,000
04 Oct 20221.58501.68001.58501.62001.620038,000
03 Oct 20221.51001.60001.50001.55001.550026,000
30 Sept 20221.37001.52001.37001.50001.50006,800
29 Sept 20221.37001.40001.31001.39001.39003,400
28 Sept 20221.32001.35001.28301.34001.340015,600
27 Sept 20221.26001.31001.23601.25001.250035,700
26 Sept 20221.20001.31001.18001.26001.260058,300
23 Sept 20221.11001.28001.11001.23001.2300129,300
22 Sept 20221.14001.20001.14001.20001.200012,400
21 Sept 20221.15001.19001.14001.16801.168019,800
20 Sept 20221.15001.16001.06001.16001.160062,500
19 Sept 20221.08001.11001.07001.09501.095030,300
16 Sept 20221.14801.14801.07001.08001.080060,500
15 Sept 20221.13701.20001.13701.16001.160025,600
14 Sept 20221.30201.35001.14201.15001.150013,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...