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

Date	Open	High	Low	Close*	Adj. close**	Volume
24 Mar 2023	0.2350	0.2350	0.2000	0.2300	0.2300	337,000
23 Mar 2023	0.2030	0.2400	0.2030	0.2350	0.2350	38,900
22 Mar 2023	0.1800	0.2150	0.1800	0.2030	0.2030	92,100
21 Mar 2023	0.1900	0.2050	0.1900	0.1900	0.1900	111,000
20 Mar 2023	0.1910	0.2100	0.1900	0.1900	0.1900	57,500
17 Mar 2023	0.2100	0.2100	0.1800	0.1970	0.1970	103,500
16 Mar 2023	0.2500	0.2500	0.2010	0.2010	0.2010	86,100
15 Mar 2023	0.2100	0.2950	0.2020	0.2200	0.2200	62,500
14 Mar 2023	0.2670	0.2870	0.2000	0.2390	0.2390	101,200
13 Mar 2023	0.3150	0.3150	0.2660	0.2800	0.2800	69,500
10 Mar 2023	0.3300	0.3310	0.3000	0.3150	0.3150	32,700
09 Mar 2023	0.3700	0.3740	0.3300	0.3500	0.3500	89,000
08 Mar 2023	0.4200	0.4200	0.3700	0.3940	0.3940	40,900
07 Mar 2023	0.4100	0.4180	0.4000	0.4130	0.4130	3,200
06 Mar 2023	0.4000	0.4080	0.3670	0.3990	0.3990	31,300
03 Mar 2023	0.4200	0.4290	0.4000	0.4000	0.4000	26,700
02 Mar 2023	0.3870	0.4260	0.3850	0.4210	0.4210	43,300
01 Mar 2023	0.4110	0.4670	0.3750	0.4500	0.4500	52,600
28 Feb 2023	0.4100	0.4250	0.4090	0.4240	0.4240	33,500
27 Feb 2023	0.4700	0.4700	0.4200	0.4300	0.4300	49,100
24 Feb 2023	0.4550	0.4600	0.4240	0.4600	0.4600	8,400
23 Feb 2023	0.4600	0.5050	0.4210	0.4600	0.4600	22,700
22 Feb 2023	0.5000	0.5150	0.4710	0.4710	0.4710	96,400
21 Feb 2023	0.4300	0.4820	0.4200	0.4820	0.4820	31,400
17 Feb 2023	0.5700	0.5700	0.4100	0.4400	0.4400	21,900
16 Feb 2023	0.4200	0.4550	0.4170	0.4330	0.4330	46,500
15 Feb 2023	0.4430	0.4430	0.4100	0.4100	0.4100	30,600
14 Feb 2023	0.4380	0.4440	0.4000	0.4250	0.4250	31,700
13 Feb 2023	0.4600	0.4600	0.4110	0.4340	0.4340	41,700
10 Feb 2023	0.4600	0.4600	0.4110	0.4200	0.4200	164,700
09 Feb 2023	0.7850	0.7850	0.4050	0.4100	0.4100	408,500
08 Feb 2023	0.8000	0.8000	0.7700	0.7800	0.7800	10,700
07 Feb 2023	0.8250	0.8300	0.8000	0.8000	0.8000	13,000
06 Feb 2023	0.8400	0.8400	0.8000	0.8300	0.8300	4,600
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
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

FTSE 1007,405.45-94.15(-1.26%)

FTSE 25018,493.83-236.13(-1.26%)

AIM800.42-7.02(-0.87%)

GBP/EUR1.1363+0.0026(+0.22%)

GBP/USD1.2232-0.0057(-0.46%)

Bitcoin GBP22,506.20-142.52(-0.63%)

PARTS iD, Inc. (ID)

FTSE 100
7,405.45
-94.15(-1.26%)

FTSE 250
18,493.83
-236.13(-1.26%)

AIM
800.42
-7.02(-0.87%)

GBP/EUR
1.1363
+0.0026(+0.22%)

GBP/USD
1.2232
-0.0057(-0.46%)

Bitcoin GBP
22,506.20
-142.52(-0.63%)