UK markets closed

PARTS iD, Inc. (ID)

NYSE American - Nasdaq Real-time price. Currency in USD
Add to watchlist
1.15000.0000 (0.00%)
As of 11:53AM EST. Market open.
Time period:
06 Dec 2021 - 06 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
06 Dec 20221.15001.15001.11001.15001.15001,741
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
13 Sept 20221.11001.23001.11001.16001.160032,200
12 Sept 20221.12001.20001.11001.14001.140036,100
09 Sept 20221.11001.18001.09001.12001.120096,700
08 Sept 20221.12001.16001.12001.12001.120053,600
07 Sept 20221.18001.22001.15001.15001.150035,000
06 Sept 20221.16001.23501.13001.18701.187043,700
02 Sept 20221.25001.30001.20001.30001.30008,600
01 Sept 20221.30001.31501.27001.30001.30004,600
31 Aug 20221.25001.32001.16001.31101.311030,200
30 Aug 20221.34001.34001.30001.30601.306010,300
29 Aug 20221.35001.39001.31001.37001.370022,200
26 Aug 20221.33001.35001.32001.34001.340010,000
25 Aug 20221.34001.38001.31501.33001.330045,200
24 Aug 20221.36001.40001.34001.34001.340013,200
23 Aug 20221.35001.38501.33001.36001.360012,500
22 Aug 20221.59001.59001.36001.36001.360037,800
19 Aug 20221.45001.45001.36001.43001.430052,500
18 Aug 20221.50001.50001.38501.41001.410012,900
17 Aug 20221.75001.75001.50001.50001.500036,400
16 Aug 20221.76001.82201.75001.75001.750016,500
15 Aug 20222.09002.09001.75001.80001.8000133,800
12 Aug 20221.66002.42001.65002.01002.0100309,200
11 Aug 20221.32002.22001.32001.83001.83001,076,800
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...