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

Date	Open	High	Low	Close*	Adj. close**	Volume
06 Feb 2023	-	-	-	-	-	-
03 Feb 2023	0.8500	0.8550	0.8370	0.8380	0.8380	26,800
02 Feb 2023	0.8200	0.8300	0.8140	0.8250	0.8250	14,300
01 Feb 2023	0.8000	0.8300	0.7980	0.8100	0.8100	42,400
31 Jan 2023	0.8000	0.8100	0.7800	0.8100	0.8100	9,800
30 Jan 2023	0.8150	0.8150	0.7990	0.8100	0.8100	15,900
27 Jan 2023	0.7900	0.8200	0.7750	0.7800	0.7800	41,200
26 Jan 2023	0.8200	0.8200	0.7700	0.7700	0.7700	6,400
25 Jan 2023	0.8000	0.8200	0.7700	0.7700	0.7700	24,000
24 Jan 2023	0.8050	0.8150	0.7900	0.7930	0.7930	43,100
23 Jan 2023	0.7850	0.8400	0.7700	0.7700	0.7700	60,700
20 Jan 2023	0.8280	0.8280	0.7840	0.7840	0.7840	13,700
19 Jan 2023	0.8400	0.8570	0.8030	0.8050	0.8050	25,600
18 Jan 2023	0.9500	0.9500	0.8000	0.8000	0.8000	25,800
17 Jan 2023	0.8500	0.8500	0.8280	0.8400	0.8400	24,800
13 Jan 2023	0.8420	0.8420	0.7980	0.8200	0.8200	14,100
12 Jan 2023	0.8560	0.8560	0.8000	0.8020	0.8020	13,000
11 Jan 2023	0.7200	0.8400	0.7200	0.8150	0.8150	5,500
10 Jan 2023	0.7500	0.8500	0.7500	0.8400	0.8400	3,300
09 Jan 2023	0.8900	0.8900	0.7230	0.8300	0.8300	44,100
06 Jan 2023	0.9050	0.9210	0.8000	0.8330	0.8330	58,900
05 Jan 2023	0.9780	0.9790	0.8500	0.8600	0.8600	25,300
04 Jan 2023	0.9300	1.0400	0.9300	0.9780	0.9780	3,900
03 Jan 2023	1.0200	1.0500	0.9700	0.9800	0.9800	6,700
30 Dec 2022	1.0000	1.0000	0.8300	0.9750	0.9750	67,400
29 Dec 2022	0.8200	0.8990	0.7100	0.8990	0.8990	133,500
28 Dec 2022	0.9400	0.9400	0.8350	0.8350	0.8350	48,200
27 Dec 2022	1.0240	1.0240	0.9150	0.9760	0.9760	8,200
23 Dec 2022	1.0000	1.0800	1.0000	1.0200	1.0200	11,300
22 Dec 2022	1.0000	1.0300	1.0000	1.0300	1.0300	7,400
21 Dec 2022	1.0100	1.0500	1.0000	1.0000	1.0000	15,000
20 Dec 2022	1.0100	1.0600	1.0100	1.0100	1.0100	6,200
19 Dec 2022	1.0000	1.0900	1.0000	1.0800	1.0800	17,400
16 Dec 2022	1.0000	1.1000	1.0000	1.0700	1.0700	27,100
15 Dec 2022	1.1000	1.1000	1.0500	1.0500	1.0500	9,100
14 Dec 2022	1.0500	1.0650	1.0000	1.0000	1.0000	15,900
13 Dec 2022	1.0600	1.0610	1.0400	1.0400	1.0400	4,800
12 Dec 2022	1.0900	1.0900	1.0100	1.0500	1.0500	22,400
09 Dec 2022	1.1500	1.1750	1.0900	1.0900	1.0900	34,300
08 Dec 2022	1.1700	1.2000	1.0900	1.1100	1.1100	18,100
07 Dec 2022	1.1340	1.1700	1.1340	1.1700	1.1700	600
06 Dec 2022	1.1500	1.2000	1.0200	1.1750	1.1750	14,800
05 Dec 2022	1.2400	1.2600	1.1500	1.1500	1.1500	49,400
02 Dec 2022	1.2400	1.3000	1.2300	1.2800	1.2800	8,100
01 Dec 2022	1.2500	1.2900	1.2500	1.2500	1.2500	19,600
30 Nov 2022	1.2400	1.3000	1.2400	1.3000	1.3000	4,800
29 Nov 2022	1.2600	1.3360	1.2400	1.3360	1.3360	9,900
28 Nov 2022	1.2400	1.2600	1.2400	1.2400	1.2400	2,000
25 Nov 2022	1.3140	1.3500	1.2400	1.2400	1.2400	2,900
23 Nov 2022	1.3700	1.3870	1.3400	1.3400	1.3400	8,000
22 Nov 2022	1.3800	1.4400	1.3600	1.3700	1.3700	4,000
21 Nov 2022	1.4500	1.4500	1.4500	1.4500	1.4500	500
18 Nov 2022	1.4600	1.4600	1.4600	1.4600	1.4600	300
17 Nov 2022	1.4500	1.4600	1.3600	1.4600	1.4600	3,600
16 Nov 2022	1.3700	1.4900	1.3700	1.4900	1.4900	700
15 Nov 2022	1.2400	1.4520	1.2400	1.4300	1.4300	6,200
14 Nov 2022	1.4500	1.5300	1.3750	1.4900	1.4900	2,500
11 Nov 2022	1.3530	1.5890	1.3300	1.3300	1.3300	1,000
10 Nov 2022	1.3600	1.3940	1.3000	1.3100	1.3100	45,500
09 Nov 2022	1.4400	1.6240	1.4400	1.5400	1.5400	1,700
08 Nov 2022	1.5700	1.6300	1.4600	1.6300	1.6300	8,200
07 Nov 2022	1.7300	1.7300	1.5880	1.6600	1.6600	6,400
04 Nov 2022	1.4910	1.7400	1.4300	1.7400	1.7400	4,800
03 Nov 2022	1.3050	1.4150	1.2300	1.2300	1.2300	12,900
02 Nov 2022	1.3600	1.4700	1.3600	1.4300	1.4300	1,000
01 Nov 2022	1.4300	1.4360	1.4000	1.4000	1.4000	1,600
31 Oct 2022	1.4100	1.4400	1.3800	1.3800	1.3800	5,200
28 Oct 2022	1.2300	1.4500	1.2300	1.4400	1.4400	7,700
27 Oct 2022	1.4100	1.4100	1.4100	1.4100	1.4100	300
26 Oct 2022	1.4900	1.4900	1.4070	1.4100	1.4100	9,200
25 Oct 2022	1.3800	1.4000	1.3450	1.3800	1.3800	5,200
24 Oct 2022	1.2500	1.3800	1.2210	1.3800	1.3800	25,600
21 Oct 2022	1.2900	1.3700	1.2900	1.2900	1.2900	18,000
20 Oct 2022	1.4900	1.5000	1.1600	1.3900	1.3900	184,500
19 Oct 2022	1.7400	1.8350	1.7300	1.7300	1.7300	7,900
18 Oct 2022	1.7100	1.8550	1.7100	1.7900	1.7900	8,900
17 Oct 2022	1.8100	1.9210	1.7200	1.9100	1.9100	2,100
14 Oct 2022	1.6950	1.7900	1.6500	1.7900	1.7900	7,900
13 Oct 2022	1.7400	1.7500	1.6900	1.7500	1.7500	2,000
12 Oct 2022	1.7550	1.7600	1.6620	1.7400	1.7400	11,600
11 Oct 2022	2.0000	2.0000	1.6500	1.7800	1.7800	39,000
10 Oct 2022	1.9900	1.9900	1.8500	1.8700	1.8700	3,500
07 Oct 2022	1.8400	1.8400	1.7750	1.7900	1.7900	14,300
06 Oct 2022	1.6800	1.8500	1.5400	1.7900	1.7900	8,200
05 Oct 2022	1.5600	1.8000	1.5600	1.7500	1.7500	14,000
04 Oct 2022	1.5850	1.6800	1.5850	1.6200	1.6200	38,000
03 Oct 2022	1.5100	1.6000	1.5000	1.5500	1.5500	26,000
30 Sept 2022	1.3700	1.5200	1.3700	1.5000	1.5000	6,800
29 Sept 2022	1.3700	1.4000	1.3100	1.3900	1.3900	3,400
28 Sept 2022	1.3200	1.3500	1.2830	1.3400	1.3400	15,600
27 Sept 2022	1.2600	1.3100	1.2360	1.2500	1.2500	35,700
26 Sept 2022	1.2000	1.3100	1.1800	1.2600	1.2600	58,300
23 Sept 2022	1.1100	1.2800	1.1100	1.2300	1.2300	129,300
22 Sept 2022	1.1400	1.2000	1.1400	1.2000	1.2000	12,400
21 Sept 2022	1.1500	1.1900	1.1400	1.1680	1.1680	19,800
20 Sept 2022	1.1500	1.1600	1.0600	1.1600	1.1600	62,500
19 Sept 2022	1.0800	1.1100	1.0700	1.0950	1.0950	30,300
16 Sept 2022	1.1480	1.1480	1.0700	1.0800	1.0800	60,500
15 Sept 2022	1.1370	1.2000	1.1370	1.1600	1.1600	25,600
14 Sept 2022	1.3020	1.3500	1.1420	1.1500	1.1500	13,100
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

FTSE 1007,839.42-62.38(-0.79%)

FTSE 25020,381.36-212.10(-1.03%)

AIM884.49-5.30(-0.60%)

GBP/EUR1.1199+0.0037(+0.33%)

GBP/USD1.2036-0.0020(-0.1697%)

BTC-GBP18,958.72-393.34(-2.03%)

PARTS iD, Inc. (ID)

FTSE 100
7,839.42
-62.38(-0.79%)

FTSE 250
20,381.36
-212.10(-1.03%)

AIM
884.49
-5.30(-0.60%)

GBP/EUR
1.1199
+0.0037(+0.33%)

GBP/USD
1.2036
-0.0020(-0.1697%)

BTC-GBP
18,958.72
-393.34(-2.03%)