Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Parts ID Inc (NY: ID )

0.0489 UNCHANGED
Last Price Updated: 8:00 PM EST, Dec 26, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 30, 2021 5.125 5.327 5.100 5.190 13,070 +0.16(+3.18%)
Sep 29, 2021 5.230 5.230 4.960 5.030 41,834 -0.10(-1.95%)
Sep 28, 2021 5.100 5.260 5.100 5.130 22,619 -0.11(-2.10%)
Sep 27, 2021 5.240 5.390 5.080 5.240 57,862 -0.15(-2.78%)
Sep 24, 2021 5.330 5.399 5.200 5.390 45,887 -0.09(-1.64%)
Sep 23, 2021 5.270 5.510 5.270 5.480 56,073 +0.26(+4.98%)
Sep 22, 2021 5.300 5.480 5.120 5.220 33,762 +0.00(+0.00%)
Sep 21, 2021 5.520 5.580 5.210 5.220 57,264 -0.45(-7.94%)
Sep 20, 2021 5.870 5.870 5.450 5.670 30,616 -0.32(-5.34%)
Sep 17, 2021 6.020 6.120 5.670 5.990 54,555 +0.04(+0.67%)
Sep 16, 2021 6.000 6.077 5.750 5.950 22,520 +0.10(+1.71%)
Sep 15, 2021 6.440 6.440 5.750 5.850 27,507 -0.39(-6.25%)
Sep 14, 2021 6.170 6.550 5.990 6.240 33,695 +0.10(+1.63%)
Sep 13, 2021 6.360 6.360 6.010 6.140 25,900 -0.26(-4.06%)
Sep 10, 2021 6.280 6.400 6.250 6.400 9,906 +0.10(+1.59%)
Sep 09, 2021 6.250 6.340 6.250 6.300 14,894 +0.05(+0.80%)
Sep 08, 2021 6.400 6.400 6.250 6.250 14,869 -0.25(-3.85%)
Sep 07, 2021 5.900 6.580 5.900 6.500 38,651 +0.28(+4.50%)
Sep 03, 2021 5.880 6.240 5.880 6.220 13,232 +0.31(+5.25%)
Sep 02, 2021 6.300 6.529 5.910 5.910 26,411 -0.39(-6.19%)
Sep 01, 2021 6.250 6.748 6.237 6.300 26,774 -0.06(-0.94%)
Aug 31, 2021 6.300 6.440 6.140 6.360 25,751 -0.08(-1.24%)
Aug 30, 2021 6.630 6.800 6.300 6.440 30,368 -0.33(-4.87%)
Aug 27, 2021 6.540 6.840 6.440 6.770 33,190 +0.24(+3.68%)
Aug 26, 2021 6.440 6.550 6.400 6.530 27,591 +0.13(+2.03%)
Aug 25, 2021 6.100 6.550 6.000 6.400 44,150 +0.30(+4.92%)
Aug 24, 2021 5.710 6.140 5.710 6.100 24,442 +0.33(+5.72%)
Aug 23, 2021 5.790 5.870 5.630 5.770 23,376 -0.14(-2.37%)
Aug 20, 2021 5.080 5.980 5.080 5.910 83,646 +0.84(+16.57%)
Aug 19, 2021 5.050 5.240 4.890 5.070 78,795 -0.03(-0.59%)
Aug 18, 2021 5.105 5.200 5.084 5.100 41,590 -0.01(-0.20%)
Aug 17, 2021 5.200 5.370 5.000 5.110 49,594 -0.08(-1.54%)
Aug 16, 2021 5.280 5.500 5.150 5.190 38,170 -0.22(-4.07%)
Aug 13, 2021 5.510 5.510 5.170 5.410 101,182 -0.10(-1.81%)
Aug 12, 2021 5.350 5.560 5.000 5.510 181,824 -0.02(-0.36%)
Aug 11, 2021 5.830 5.830 5.500 5.530 320,471 -0.26(-4.49%)
Aug 10, 2021 6.000 6.210 5.700 5.790 250,823 -1.42(-19.69%)
Aug 09, 2021 7.320 8.000 7.037 7.210 95,317 -0.30(-3.99%)
Aug 06, 2021 7.300 7.630 7.300 7.510 32,602 +0.22(+3.02%)
Aug 05, 2021 7.220 7.410 6.970 7.290 18,161 +0.07(+0.97%)
Aug 04, 2021 7.310 7.490 7.200 7.220 42,244 -0.22(-2.96%)
Aug 03, 2021 8.240 8.240 7.360 7.440 57,853 -0.73(-8.94%)
Aug 02, 2021 7.940 8.190 7.890 8.170 61,363 +0.28(+3.55%)
Jul 30, 2021 7.700 7.980 7.615 7.890 27,834 +0.00(+0.00%)
Jul 29, 2021 7.650 8.000 7.650 7.890 35,997 +0.06(+0.76%)
Jul 28, 2021 7.470 7.860 7.410 7.831 54,142 +0.17(+2.23%)
Jul 27, 2021 7.750 7.990 7.484 7.660 73,360 -0.15(-1.92%)
Jul 26, 2021 7.600 7.931 7.500 7.810 68,319 +0.13(+1.69%)
Jul 23, 2021 7.500 7.740 7.455 7.680 56,621 +0.18(+2.40%)
Jul 22, 2021 7.100 7.570 7.052 7.500 100,103 +0.40(+5.63%)
Jul 21, 2021 7.260 7.260 7.050 7.100 21,254 -0.02(-0.28%)
Jul 20, 2021 6.990 7.400 6.680 7.120 70,506 +0.13(+1.86%)
Jul 19, 2021 6.900 7.020 6.751 6.990 46,966 -0.14(-1.96%)
Jul 16, 2021 7.000 7.272 6.800 7.130 41,094 +0.21(+3.03%)
Jul 15, 2021 7.440 7.440 6.750 6.920 52,112 -0.50(-6.74%)
Jul 14, 2021 7.100 7.570 7.010 7.420 123,090 +0.46(+6.61%)
Jul 13, 2021 6.800 6.990 6.650 6.960 56,677 +0.10(+1.46%)
Jul 12, 2021 6.150 6.890 6.150 6.860 75,673 +0.64(+10.29%)
Jul 09, 2021 5.975 6.330 5.975 6.220 10,289 +0.27(+4.54%)
Jul 08, 2021 6.000 6.000 5.802 5.950 38,820 -0.13(-2.14%)
Jul 07, 2021 6.120 6.150 6.010 6.080 37,375 +0.05(+0.83%)
Jul 06, 2021 6.100 6.210 6.010 6.030 95,560 -0.06(-0.99%)
Jul 02, 2021 6.090 6.100 6.010 6.090 72,712 +0.06(+1.00%)
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.