UK markets closed
NIKKEI 225
27,885.87 +65.47 (+0.24%) HANG SENG
19,441.18 -77.11 (-0.40%) CRUDE OIL
74.08 -2.85 (-3.70%) GOLD FUTURES
1,783.40 +2.10 (+0.12%) DOW
33,630.61 -316.49 (-0.93%) BTC-GBP
13,938.13 -154.95 (-1.10%)
PARTS iD, Inc. (ID)
NYSE American - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:53AM EST. Market open.
Time period:
06 Dec 2021 - 06 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 06 Dec 2022 | 1.1500 | 1.1500 | 1.1100 | 1.1500 | 1.1500 | 1,741 |
| 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 |
| 13 Sept 2022 | 1.1100 | 1.2300 | 1.1100 | 1.1600 | 1.1600 | 32,200 |
| 12 Sept 2022 | 1.1200 | 1.2000 | 1.1100 | 1.1400 | 1.1400 | 36,100 |
| 09 Sept 2022 | 1.1100 | 1.1800 | 1.0900 | 1.1200 | 1.1200 | 96,700 |
| 08 Sept 2022 | 1.1200 | 1.1600 | 1.1200 | 1.1200 | 1.1200 | 53,600 |
| 07 Sept 2022 | 1.1800 | 1.2200 | 1.1500 | 1.1500 | 1.1500 | 35,000 |
| 06 Sept 2022 | 1.1600 | 1.2350 | 1.1300 | 1.1870 | 1.1870 | 43,700 |
| 02 Sept 2022 | 1.2500 | 1.3000 | 1.2000 | 1.3000 | 1.3000 | 8,600 |
| 01 Sept 2022 | 1.3000 | 1.3150 | 1.2700 | 1.3000 | 1.3000 | 4,600 |
| 31 Aug 2022 | 1.2500 | 1.3200 | 1.1600 | 1.3110 | 1.3110 | 30,200 |
| 30 Aug 2022 | 1.3400 | 1.3400 | 1.3000 | 1.3060 | 1.3060 | 10,300 |
| 29 Aug 2022 | 1.3500 | 1.3900 | 1.3100 | 1.3700 | 1.3700 | 22,200 |
| 26 Aug 2022 | 1.3300 | 1.3500 | 1.3200 | 1.3400 | 1.3400 | 10,000 |
| 25 Aug 2022 | 1.3400 | 1.3800 | 1.3150 | 1.3300 | 1.3300 | 45,200 |
| 24 Aug 2022 | 1.3600 | 1.4000 | 1.3400 | 1.3400 | 1.3400 | 13,200 |
| 23 Aug 2022 | 1.3500 | 1.3850 | 1.3300 | 1.3600 | 1.3600 | 12,500 |
| 22 Aug 2022 | 1.5900 | 1.5900 | 1.3600 | 1.3600 | 1.3600 | 37,800 |
| 19 Aug 2022 | 1.4500 | 1.4500 | 1.3600 | 1.4300 | 1.4300 | 52,500 |
| 18 Aug 2022 | 1.5000 | 1.5000 | 1.3850 | 1.4100 | 1.4100 | 12,900 |
| 17 Aug 2022 | 1.7500 | 1.7500 | 1.5000 | 1.5000 | 1.5000 | 36,400 |
| 16 Aug 2022 | 1.7600 | 1.8220 | 1.7500 | 1.7500 | 1.7500 | 16,500 |
| 15 Aug 2022 | 2.0900 | 2.0900 | 1.7500 | 1.8000 | 1.8000 | 133,800 |
| 12 Aug 2022 | 1.6600 | 2.4200 | 1.6500 | 2.0100 | 2.0100 | 309,200 |
| 11 Aug 2022 | 1.3200 | 2.2200 | 1.3200 | 1.8300 | 1.8300 | 1,076,800 |
| 10 Aug 2022 | 1.2500 | 1.3900 | 1.2400 | 1.3900 | 1.3900 | 16,000 |
| 09 Aug 2022 | 1.1500 | 1.3000 | 1.1500 | 1.2500 | 1.2500 | 8,900 |
| 08 Aug 2022 | 1.2300 | 1.3000 | 1.1900 | 1.2660 | 1.2660 | 7,300 |
| 05 Aug 2022 | 1.3400 | 1.3400 | 1.2200 | 1.2300 | 1.2300 | 11,900 |
| 04 Aug 2022 | 1.3200 | 1.3750 | 1.3200 | 1.3500 | 1.3500 | 14,200 |
| 03 Aug 2022 | 1.2800 | 1.4200 | 1.2800 | 1.3900 | 1.3900 | 8,000 |
| 02 Aug 2022 | 1.1300 | 1.3900 | 1.0930 | 1.3600 | 1.3600 | 31,400 |
| 01 Aug 2022 | 1.1500 | 1.2400 | 1.1250 | 1.2400 | 1.2400 | 15,500 |
| 29 Jul 2022 | 1.1890 | 1.2100 | 1.1400 | 1.1400 | 1.1400 | 13,400 |
| 28 Jul 2022 | 1.1100 | 1.1280 | 1.0600 | 1.1200 | 1.1200 | 15,300 |
| 27 Jul 2022 | 1.1800 | 1.1800 | 1.0900 | 1.0900 | 1.0900 | 21,100 |
| 26 Jul 2022 | 1.1400 | 1.1600 | 1.1100 | 1.1100 | 1.1100 | 6,800 |
| 25 Jul 2022 | 1.2900 | 1.2900 | 1.1900 | 1.1900 | 1.1900 | 15,400 |
| 22 Jul 2022 | 1.1700 | 1.2040 | 1.0750 | 1.0750 | 1.0750 | 55,000 |
| 21 Jul 2022 | 1.0800 | 1.4400 | 1.0800 | 1.2000 | 1.2000 | 156,600 |
| 20 Jul 2022 | 0.9610 | 1.0900 | 0.9610 | 1.0800 | 1.0800 | 14,400 |
| 19 Jul 2022 | 1.0380 | 1.0810 | 0.9250 | 1.0100 | 1.0100 | 64,600 |
| 18 Jul 2022 | 1.1000 | 1.1250 | 1.0100 | 1.0220 | 1.0220 | 19,500 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
