UK markets closed

PARTS iD, Inc. (ID)

NYSE American - Nasdaq Real-time price. Currency in USD
Add to watchlist
0.2300-0.0050 (-2.13%)
At close: 03:58PM EDT
0.2300 0.00 (0.00%)
After hours: 07:59PM EDT
Time period:
25 Mar 2022 - 25 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
24 Mar 20230.23500.23500.20000.23000.2300337,000
23 Mar 20230.20300.24000.20300.23500.235038,900
22 Mar 20230.18000.21500.18000.20300.203092,100
21 Mar 20230.19000.20500.19000.19000.1900111,000
20 Mar 20230.19100.21000.19000.19000.190057,500
17 Mar 20230.21000.21000.18000.19700.1970103,500
16 Mar 20230.25000.25000.20100.20100.201086,100
15 Mar 20230.21000.29500.20200.22000.220062,500
14 Mar 20230.26700.28700.20000.23900.2390101,200
13 Mar 20230.31500.31500.26600.28000.280069,500
10 Mar 20230.33000.33100.30000.31500.315032,700
09 Mar 20230.37000.37400.33000.35000.350089,000
08 Mar 20230.42000.42000.37000.39400.394040,900
07 Mar 20230.41000.41800.40000.41300.41303,200
06 Mar 20230.40000.40800.36700.39900.399031,300
03 Mar 20230.42000.42900.40000.40000.400026,700
02 Mar 20230.38700.42600.38500.42100.421043,300
01 Mar 20230.41100.46700.37500.45000.450052,600
28 Feb 20230.41000.42500.40900.42400.424033,500
27 Feb 20230.47000.47000.42000.43000.430049,100
24 Feb 20230.45500.46000.42400.46000.46008,400
23 Feb 20230.46000.50500.42100.46000.460022,700
22 Feb 20230.50000.51500.47100.47100.471096,400
21 Feb 20230.43000.48200.42000.48200.482031,400
17 Feb 20230.57000.57000.41000.44000.440021,900
16 Feb 20230.42000.45500.41700.43300.433046,500
15 Feb 20230.44300.44300.41000.41000.410030,600
14 Feb 20230.43800.44400.40000.42500.425031,700
13 Feb 20230.46000.46000.41100.43400.434041,700
10 Feb 20230.46000.46000.41100.42000.4200164,700
09 Feb 20230.78500.78500.40500.41000.4100408,500
08 Feb 20230.80000.80000.77000.78000.780010,700
07 Feb 20230.82500.83000.80000.80000.800013,000
06 Feb 20230.84000.84000.80000.83000.83004,600
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...