UK markets open in 6 hours 34 minutes

PARTS iD, Inc. (ID)

NYSE American - NYSE American Delayed price. Currency in USD
Add to watchlist
0.1445-0.0139 (-8.78%)
At close: 04:00PM EDT
0.1512 +0.01 (+4.64%)
After hours: 07:25PM EDT
Time period:
04 Oct 2022 - 04 Oct 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
04 Oct 20230.16000.16480.14330.14450.1445364,485
03 Oct 20230.15600.16800.15000.15800.1580546,500
02 Oct 20230.17400.18000.15300.15600.1560555,000
29 Sept 20230.16100.17900.16000.16500.1650562,400
28 Sept 20230.16300.17400.15200.16400.1640523,500
27 Sept 20230.27000.27000.14300.16300.16302,753,700
26 Sept 20230.26200.29900.25100.26100.2610528,800
25 Sept 20230.25800.31000.25000.27000.2700566,600
22 Sept 20230.28000.32000.26500.26600.2660258,200
21 Sept 20230.29100.32000.25500.29500.2950450,300
20 Sept 20230.33000.35000.29500.29500.2950326,700
19 Sept 20230.28500.34000.27500.30700.3070634,100
18 Sept 20230.26100.35000.24700.30000.3000556,400
15 Sept 20230.24800.30900.22900.28300.28301,170,900
14 Sept 20230.22300.28800.20100.25600.2560731,300
13 Sept 20230.23000.24200.22000.24000.2400430,800
12 Sept 20230.26200.26200.22000.22700.2270424,300
11 Sept 20230.22500.31300.22100.25000.25001,237,200
08 Sept 20230.20400.29800.19500.22500.22501,558,200
07 Sept 20230.25000.26500.20000.21000.2100256,500
06 Sept 20230.21400.30000.21100.23500.23501,634,000
05 Sept 20230.19500.26000.18100.21700.2170909,500
01 Sept 20230.23700.23700.18000.20000.200093,100
31 Aug 20230.25000.26100.21100.21100.2110100,200
30 Aug 20230.24800.26300.23900.25000.250046,600
29 Aug 20230.26300.26300.23000.24900.249053,500
28 Aug 20230.28000.28000.20100.24700.2470213,200
25 Aug 20230.26900.28600.26000.27900.279020,100
24 Aug 20230.28500.31900.23500.28300.283079,800
23 Aug 20230.25300.27800.23500.27800.2780117,700
22 Aug 20230.29400.29400.25100.25800.258030,900
21 Aug 20230.33800.33800.24100.26800.2680293,500
18 Aug 20230.25900.40000.25400.32100.32101,064,800
17 Aug 20230.28000.28200.24000.24000.240071,900
16 Aug 20230.33400.36800.26000.28400.2840115,200
15 Aug 20230.36400.36500.34500.34500.345073,400
14 Aug 20230.36300.36500.35000.35000.350022,900
11 Aug 20230.35000.42500.35000.36300.3630170,300
10 Aug 20230.46400.49500.40000.40000.400045,200
09 Aug 20230.47900.51400.44000.44900.449038,400
08 Aug 20230.45500.52000.45500.47200.472047,700
07 Aug 20230.47800.49000.46000.46500.465041,200
04 Aug 20230.48200.48200.44000.47800.478024,800
03 Aug 20230.49000.49000.45500.46500.465034,000
02 Aug 20230.47500.49000.45100.48800.488051,100
01 Aug 20230.44000.47500.44000.47400.47402,400
31 Jul 20230.47500.47500.45500.45500.455017,800
28 Jul 20230.48000.48900.47000.47500.47504,500
27 Jul 20230.49000.49000.47000.47000.47005,200
26 Jul 20230.44900.49000.43000.49000.490023,900
25 Jul 20230.42000.45600.42000.44100.44103,100
24 Jul 20230.41300.44100.41300.42000.42001,900
21 Jul 20230.44200.45000.41000.43100.431012,200
20 Jul 20230.42000.45700.40400.45700.457023,200
19 Jul 20230.45000.46700.42000.45000.450034,700
18 Jul 20230.49000.49000.44000.48000.480089,200
17 Jul 20230.46000.51100.42000.51100.5110380,200
14 Jul 20230.40700.43000.40600.41500.4150189,800
13 Jul 20230.40600.43000.40600.42800.428028,100
12 Jul 20230.43000.43000.40000.42400.424022,400
11 Jul 20230.40500.43000.40000.42400.424021,100
10 Jul 20230.43000.43000.40000.42000.42008,700
07 Jul 20230.40300.43000.40300.43000.430036,700
06 Jul 20230.40000.42000.40000.42000.42003,100
05 Jul 20230.42000.42000.41000.41700.417015,400
03 Jul 20230.40000.42000.40000.41000.410042,000
30 Jun 20230.42000.42000.41000.41700.417020,400
29 Jun 20230.41000.42000.38000.41000.41007,900
28 Jun 20230.42000.42000.38000.39000.39008,000
27 Jun 20230.42000.42000.39000.42000.42008,500
26 Jun 20230.40000.42000.39000.41900.419040,500
23 Jun 20230.40000.42000.39700.40000.400043,900
22 Jun 20230.38000.42000.38000.42000.420011,600
21 Jun 20230.42000.42000.36200.42000.420020,800
20 Jun 20230.37500.42000.35000.41400.414024,400
16 Jun 20230.39000.42000.35000.36100.3610201,300
15 Jun 20230.37000.38500.35500.36400.364022,100
14 Jun 20230.34000.38000.33700.36000.3600100,200
13 Jun 20230.33700.34300.31900.32000.320044,600
12 Jun 20230.35100.36800.32500.33000.330049,300
09 Jun 20230.42000.42000.34000.35200.352093,600
08 Jun 20230.38400.42000.38400.40000.400081,100
07 Jun 20230.41000.42000.35000.37000.370089,300
06 Jun 20230.39300.40700.34000.36100.3610123,200
05 Jun 20230.37200.38400.35100.35300.353053,900
02 Jun 20230.38900.39400.36000.37000.370018,200
01 Jun 20230.37400.42000.32400.38200.382028,400
31 May 20230.33700.37000.33000.36800.368031,100
30 May 20230.42000.46000.33000.33700.3370192,400
26 May 20230.40000.45700.40000.40000.400021,900
25 May 20230.47800.47800.40000.40100.401025,800
24 May 20230.45500.50000.41000.43000.430079,400
23 May 20230.49600.49600.45500.45500.4550166,200
22 May 20230.48000.50800.48000.48500.485029,400
19 May 20230.52100.52100.48000.48000.480041,900
18 May 20230.52000.52000.50100.52000.520012,800
17 May 20230.51700.54000.50200.50200.502033,700
16 May 20230.53000.54000.50000.54000.540079,400
15 May 20230.50700.55000.50500.54000.540073,600
12 May 20230.52000.54400.50400.52600.526044,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...