Parts ID Inc (NY: ID )

1.090 -0.020 (-1.80%)
Official Closing Price Updated: 8:00 PM EST, Dec 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 09, 2022 1.150 1.175 1.090 1.090 34,291 -0.02(-1.80%)
Dec 08, 2022 1.170 1.200 1.090 1.110 18,125 -0.06(-5.12%)
Dec 07, 2022 1.134 1.170 1.134 1.170 643 -0.01(-0.43%)
Dec 06, 2022 1.150 1.200 1.020 1.175 14,752 +0.03(+2.17%)
Dec 05, 2022 1.240 1.260 1.150 1.150 49,413 -0.13(-10.16%)
Dec 02, 2022 1.240 1.300 1.230 1.280 8,079 +0.03(+2.40%)
Dec 01, 2022 1.250 1.290 1.250 1.250 19,588 -0.05(-3.85%)
Nov 30, 2022 1.240 1.300 1.240 1.300 4,790 -0.04(-2.69%)
Nov 29, 2022 1.260 1.336 1.240 1.336 9,915 +0.10(+7.74%)
Nov 28, 2022 1.240 1.260 1.240 1.240 2,017 +0.00(+0.00%)
Nov 25, 2022 1.310 1.350 1.240 1.240 2,921 -0.10(-7.46%)
Nov 23, 2022 1.370 1.387 1.340 1.340 7,951 -0.03(-2.19%)
Nov 22, 2022 1.380 1.440 1.360 1.370 4,030 -0.08(-5.52%)
Nov 21, 2022 1.450 1.450 1.450 1.450 475 -0.01(-0.68%)
Nov 18, 2022 1.460 1.460 1.460 1.460 306 +0.00(+0.00%)
Nov 17, 2022 1.450 1.460 1.360 1.460 3,637 -0.03(-2.01%)
Nov 16, 2022 1.370 1.490 1.370 1.490 674 +0.06(+4.20%)
Nov 15, 2022 1.240 1.452 1.240 1.430 6,176 -0.06(-4.03%)
Nov 14, 2022 1.450 1.530 1.375 1.490 2,488 +0.16(+12.03%)
Nov 11, 2022 1.353 1.589 1.330 1.330 1,039 +0.02(+1.53%)
Nov 10, 2022 1.360 1.394 1.300 1.310 45,485 -0.23(-14.95%)
Nov 09, 2022 1.440 1.624 1.440 1.540 1,737 -0.09(-5.51%)
Nov 08, 2022 1.570 1.630 1.460 1.630 8,211 -0.03(-1.81%)
Nov 07, 2022 1.730 1.730 1.588 1.660 6,430 -0.08(-4.60%)
Nov 04, 2022 1.490 1.740 1.430 1.740 5,029 +0.51(+41.46%)
Nov 03, 2022 1.300 1.415 1.230 1.230 12,873 -0.20(-13.99%)
Nov 02, 2022 1.360 1.470 1.360 1.430 963 +0.03(+2.14%)
Nov 01, 2022 1.430 1.436 1.400 1.400 1,601 +0.02(+1.45%)
Oct 31, 2022 1.410 1.440 1.380 1.380 5,170 -0.06(-4.17%)
Oct 28, 2022 1.230 1.450 1.230 1.440 7,731 +0.03(+2.13%)
Oct 27, 2022 1.410 1.410 1.410 1.410 295 +0.00(+0.00%)
Oct 26, 2022 1.490 1.490 1.407 1.410 9,199 +0.03(+2.17%)
Oct 25, 2022 1.380 1.400 1.345 1.380 5,152 +0.00(+0.00%)
Oct 24, 2022 1.250 1.380 1.220 1.380 25,558 +0.09(+6.98%)
Oct 21, 2022 1.290 1.370 1.290 1.290 17,986 -0.10(-7.19%)
Oct 20, 2022 1.490 1.500 1.160 1.390 184,503 -0.34(-19.65%)
Oct 19, 2022 1.740 1.835 1.730 1.730 7,858 -0.06(-3.35%)
Oct 18, 2022 1.710 1.855 1.710 1.790 8,929 -0.12(-6.28%)
Oct 17, 2022 1.810 1.921 1.720 1.910 2,072 +0.12(+6.70%)
Oct 14, 2022 1.700 1.790 1.650 1.790 7,977 +0.04(+2.29%)
Oct 13, 2022 1.740 1.750 1.690 1.750 1,983 +0.01(+0.57%)
Oct 12, 2022 1.755 1.760 1.662 1.740 11,588 -0.04(-2.25%)
Oct 11, 2022 2.000 2.000 1.650 1.780 39,010 -0.09(-4.81%)
Oct 10, 2022 1.990 1.990 1.850 1.870 3,495 +0.08(+4.47%)
Oct 07, 2022 1.840 1.840 1.775 1.790 14,314 +0.00(+0.00%)
Oct 06, 2022 1.680 1.850 1.540 1.790 8,168 +0.04(+2.29%)
Oct 05, 2022 1.560 1.800 1.560 1.750 14,011 +0.13(+8.02%)
Oct 04, 2022 1.590 1.680 1.585 1.620 37,978 +0.07(+4.52%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.