UK Markets open in 6 hrs 51 mins

PARTS iD, Inc. (ID)

NYSE American - NYSE American Delayed price. Currency in USD
Add to watchlist
1.8300+0.4400 (+31.65%)
At close: 04:00PM EDT
1.8300 0.00 (0.00%)
After hours: 06:40PM EDT
Time period:
11 Aug 2021 - 11 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
11 Aug 20221.32002.22001.32001.83001.83001,076,737
10 Aug 20221.25001.39001.24001.39001.390016,000
09 Aug 20221.15001.30001.15001.25001.25008,900
08 Aug 20221.23001.30001.19001.26601.26607,300
05 Aug 20221.34001.34001.22001.23001.230011,900
04 Aug 20221.32001.37501.32001.35001.350014,200
03 Aug 20221.28001.42001.28001.39001.39008,000
02 Aug 20221.13001.39001.09301.36001.360031,400
01 Aug 20221.15001.24001.12501.24001.240015,500
29 Jul 20221.18901.21001.14001.14001.140013,400
28 Jul 20221.11001.12801.06001.12001.120015,300
27 Jul 20221.18001.18001.09001.09001.090021,100
26 Jul 20221.14001.16001.11001.11001.11006,800
25 Jul 20221.29001.29001.19001.19001.190015,400
22 Jul 20221.17001.20401.07501.07501.075055,000
21 Jul 20221.08001.44001.08001.20001.2000156,600
20 Jul 20220.96101.09000.96101.08001.080014,400
19 Jul 20221.03801.08100.92501.01001.010064,600
18 Jul 20221.10001.12501.01001.02201.022019,500
15 Jul 20221.32001.32001.06001.06001.060010,200
14 Jul 20221.09001.10001.05001.06001.06007,000
13 Jul 20221.20001.32001.15001.15001.150034,400
12 Jul 20221.05001.18001.04001.16001.160022,400
11 Jul 20221.08001.09001.07001.07001.07005,000
08 Jul 20221.10001.14001.02001.14001.140025,500
07 Jul 20221.15001.15001.10001.10001.100011,500
06 Jul 20221.26001.26001.05001.06001.060025,800
05 Jul 20221.39001.42001.12001.12001.120068,800
01 Jul 20221.60001.60001.49001.49001.490042,600
30 Jun 20221.40601.70001.34001.55001.5500253,400
29 Jun 20221.00001.45001.00001.41001.4100104,100
28 Jun 20221.17401.17401.01801.02001.020010,600
27 Jun 20221.28001.28001.15001.15001.150012,400
24 Jun 20221.30001.35101.14001.33001.330018,900
23 Jun 20221.12001.27201.11001.23001.230015,200
22 Jun 20221.01001.12001.01001.08001.08003,000
21 Jun 20220.95001.15000.95001.08701.087016,400
17 Jun 20221.33001.33001.00901.09001.09004,600
16 Jun 20221.11401.20000.94901.00001.000045,000
15 Jun 20221.05001.05001.00001.00001.00001,700
14 Jun 20220.93101.03000.93100.97000.970026,900
13 Jun 20220.92701.02000.91000.99000.990036,900
10 Jun 20221.10001.10400.96501.00701.007036,400
09 Jun 20221.01001.14501.01001.12001.120053,200
08 Jun 20221.06001.06001.04001.04301.043013,200
07 Jun 20221.00001.05000.94200.99500.995021,400
06 Jun 20221.16001.16000.86000.99000.9900131,700
03 Jun 20221.18001.20001.11001.13001.130068,800
02 Jun 20221.15001.20001.12001.20001.200043,300
01 Jun 20220.95001.20500.95001.18001.18009,900
31 May 20221.12001.31001.12001.25001.250020,700
27 May 20221.30001.30001.10001.20001.200056,700
26 May 20221.25001.31501.25001.26001.260023,000
25 May 20221.29001.35001.18701.30001.300047,000
24 May 20221.29001.35001.28001.35001.350010,400
23 May 20221.40001.40001.30501.30501.305011,500
20 May 20221.44501.44501.31001.38001.38008,900
19 May 20221.35001.42601.30501.36001.360045,900
18 May 20221.21001.41701.21001.30001.30009,100
17 May 20221.31001.42001.24001.24001.240054,200
16 May 20221.35001.44001.23001.24001.240062,200
13 May 20221.57001.57001.31001.31001.3100160,700
12 May 20221.58001.58001.34001.48001.480079,600
11 May 20221.71001.71001.43201.59001.590078,300
10 May 20221.81001.95001.75001.75001.750015,200
09 May 20221.85001.95001.81601.94001.940012,400
06 May 20221.89001.99001.76001.92001.920015,000
05 May 20221.98002.08001.89001.95001.950020,200
04 May 20221.98002.10001.77002.10002.100095,800
03 May 20221.95001.98001.90001.90001.90007,600
02 May 20221.94001.96001.90001.92001.920010,700
29 Apr 20221.98001.98001.94901.97001.97002,400
28 Apr 20221.98001.98001.94501.95001.95002,100
27 Apr 20221.98001.98001.79001.96001.960015,700
26 Apr 20222.08002.14001.81401.90001.900030,400
25 Apr 20222.14002.18001.91502.00002.000035,200
22 Apr 20222.09002.15001.95002.07002.070017,700
21 Apr 20222.22002.22001.97002.01502.015022,400
20 Apr 20222.25002.25001.96002.12902.129021,700
19 Apr 20221.92002.23001.92002.23002.230020,100
18 Apr 20222.45002.45002.03002.16002.160010,400
14 Apr 20222.16002.18002.01002.17002.170015,200
13 Apr 20221.98002.01001.95002.01002.01007,100
12 Apr 20221.94001.99001.92001.98001.98005,600
11 Apr 20222.01002.10001.91001.96001.960018,300
08 Apr 20222.11002.13002.00002.01002.010019,800
07 Apr 20222.19002.19002.03502.09002.090041,500
06 Apr 20222.20002.34002.09002.15002.150023,200
05 Apr 20222.21002.47002.21002.25002.250013,500
04 Apr 20222.50002.50002.14002.25002.250050,300
01 Apr 20222.20002.46002.18002.34002.340066,200
31 Mar 20222.01002.20002.01002.14002.140063,800
30 Mar 20222.05002.05001.95002.05002.050023,900
29 Mar 20221.96002.05001.95002.01002.010040,900
28 Mar 20221.88002.02001.77001.97001.970072,900
25 Mar 20221.94002.04001.88001.90001.90008,400
24 Mar 20222.10002.10001.91001.95001.950024,600
23 Mar 20222.09002.09001.94001.97001.97009,000
22 Mar 20222.05002.05001.93302.00002.00006,700
21 Mar 20222.30002.30001.86502.05002.050056,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...