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 (%)
Dec 26, 2023 0.0489 0 -0.04(-43.34%)
Dec 22, 2023 0.0870 0.0890 0.0814 0.0863 240,170 -0.00(-1.60%)
Dec 21, 2023 0.0931 0.0939 0.0824 0.0877 228,384 -0.00(-2.56%)
Dec 20, 2023 0.0900 0.0998 0.0900 0.0900 344,121 -0.01(-9.09%)
Dec 19, 2023 0.0940 0.1018 0.0921 0.0990 629,616 +0.01(+5.77%)
Dec 18, 2023 0.0970 0.0970 0.0900 0.0936 239,434 -0.00(-2.70%)
Dec 15, 2023 0.0990 0.0990 0.0900 0.0962 502,593 -0.00(-1.43%)
Dec 14, 2023 0.0890 0.1065 0.0890 0.0976 1,456,742 +0.01(+8.44%)
Dec 13, 2023 0.0800 0.0958 0.0800 0.0900 451,975 +0.00(+2.27%)
Dec 12, 2023 0.0925 0.0925 0.0813 0.0880 604,782 -0.00(-2.22%)
Dec 11, 2023 0.0960 0.0964 0.0873 0.0900 909,117 -0.00(-4.05%)
Dec 08, 2023 0.0946 0.0995 0.0801 0.0938 1,249,066 -0.00(-3.79%)
Dec 07, 2023 0.1122 0.1169 0.0822 0.0975 2,385,468 -0.02(-16.67%)
Dec 06, 2023 0.1225 0.1248 0.1028 0.1170 2,411,648 +0.00(+0.43%)
Dec 05, 2023 0.0862 0.1198 0.0845 0.1165 4,862,799 +0.03(+31.05%)
Dec 04, 2023 0.0870 0.0980 0.0800 0.0889 6,161,644 +0.01(+15.45%)
Dec 01, 2023 0.0860 0.0860 0.0770 0.0770 1,577,638 -0.01(-9.41%)
Nov 30, 2023 0.0877 0.0877 0.0800 0.0850 498,492 +0.00(+0.00%)
Nov 29, 2023 0.0780 0.0877 0.0780 0.0850 509,746 +0.01(+6.25%)
Nov 28, 2023 0.0880 0.0880 0.0730 0.0800 852,050 -0.00(-3.85%)
Nov 27, 2023 0.0915 0.0925 0.0820 0.0832 639,584 -0.01(-6.52%)
Nov 24, 2023 0.0897 0.0913 0.0831 0.0890 173,186 +0.00(+4.71%)
Nov 22, 2023 0.0925 0.0925 0.0810 0.0850 454,585 +0.00(+3.03%)
Nov 21, 2023 0.0899 0.0983 0.0815 0.0825 315,384 -0.01(-9.54%)
Nov 20, 2023 0.0931 0.0945 0.0887 0.0912 403,944 +0.00(+2.93%)
Nov 17, 2023 0.0937 0.0937 0.0853 0.0886 327,825 -0.00(-3.70%)
Nov 16, 2023 0.1000 0.1000 0.0852 0.0920 325,887 -0.01(-6.88%)
Nov 15, 2023 0.0892 0.1050 0.0881 0.0988 842,031 +0.01(+7.39%)
Nov 14, 2023 0.0825 0.0940 0.0817 0.0920 915,573 +0.01(+9.52%)
Nov 13, 2023 0.0971 0.0971 0.0770 0.0840 1,182,864 -0.01(-7.69%)
Nov 10, 2023 0.0840 0.0956 0.0751 0.0910 1,793,292 -0.01(-6.19%)
Nov 09, 2023 0.1024 0.1190 0.0730 0.0970 3,740,464 -0.01(-11.82%)
Nov 08, 2023 0.1300 0.1300 0.1021 0.1100 4,640,503 -0.02(-14.00%)
Nov 07, 2023 0.1667 0.1680 0.1215 0.1279 6,058,864 -0.05(-26.91%)
Nov 06, 2023 0.1400 0.1950 0.1255 0.1750 20,406,964 +0.03(+24.11%)
Nov 03, 2023 0.1028 0.1480 0.1000 0.1410 13,786,637 +0.04(+34.29%)
Nov 02, 2023 0.1100 0.1130 0.1002 0.1050 424,704 +0.00(+3.35%)
Nov 01, 2023 0.1107 0.1144 0.0961 0.1016 677,691 -0.01(-7.80%)
Oct 31, 2023 0.1113 0.1175 0.1050 0.1102 693,660 +0.00(+2.04%)
Oct 30, 2023 0.1122 0.1160 0.1050 0.1080 403,480 -0.01(-6.01%)
Oct 27, 2023 0.1340 0.1340 0.1034 0.1149 931,598 -0.01(-9.53%)
Oct 26, 2023 0.1365 0.1400 0.1181 0.1270 597,967 -0.01(-9.48%)
Oct 25, 2023 0.1257 0.1633 0.1120 0.1403 2,279,437 +0.02(+18.90%)
Oct 24, 2023 0.1361 0.1420 0.1110 0.1180 570,737 -0.02(-15.71%)
Oct 23, 2023 0.1300 0.1500 0.1220 0.1400 526,730 +0.00(+1.74%)
Oct 20, 2023 0.1300 0.1450 0.1200 0.1376 676,327 +0.01(+8.35%)
Oct 19, 2023 0.1600 0.1600 0.1211 0.1270 406,972 -0.02(-11.68%)
Oct 18, 2023 0.1510 0.1540 0.1350 0.1438 378,864 -0.01(-4.77%)
Oct 17, 2023 0.1511 0.1700 0.1510 0.1510 249,961 -0.00(-2.01%)
Oct 16, 2023 0.1724 0.1758 0.1505 0.1541 300,069 -0.02(-12.34%)
Oct 13, 2023 0.1700 0.1800 0.1520 0.1758 205,094 +0.01(+5.21%)
Oct 12, 2023 0.1660 0.1800 0.1561 0.1671 359,932 +0.02(+11.40%)
Oct 11, 2023 0.1600 0.1630 0.1500 0.1500 312,824 -0.01(-7.69%)
Oct 10, 2023 0.1461 0.1654 0.1423 0.1625 148,021 +0.01(+9.50%)
Oct 09, 2023 0.1499 0.1544 0.1450 0.1484 293,810 +0.00(+2.63%)
Oct 06, 2023 0.1570 0.1600 0.1333 0.1446 581,049 -0.01(-3.60%)
Oct 05, 2023 0.1500 0.1689 0.1410 0.1500 1,055,449 +0.01(+3.81%)
Oct 04, 2023 0.1600 0.1648 0.1433 0.1445 364,485 -0.01(-8.78%)
Oct 03, 2023 0.1559 0.1683 0.1500 0.1584 546,502 +0.00(+1.54%)
Oct 02, 2023 0.1741 0.1800 0.1531 0.1560 553,710 -0.01(-5.45%)
Sep 29, 2023 0.1610 0.1789 0.1600 0.1650 562,448 +0.00(+0.61%)
Sep 28, 2023 0.1634 0.1742 0.1520 0.1640 521,058 +0.00(+0.92%)
Sep 27, 2023 0.2700 0.2700 0.1428 0.1625 2,753,635 -0.10(-37.74%)
Sep 26, 2023 0.2619 0.2990 0.2510 0.2610 528,626 -0.01(-3.33%)
Sep 25, 2023 0.2580 0.2800 0.2523 0.2700 566,845 +0.00(+1.50%)
Sep 22, 2023 0.2800 0.3200 0.2650 0.2660 258,523 -0.03(-9.83%)
Sep 21, 2023 0.2910 0.3200 0.2551 0.2950 450,347 -0.00(-0.03%)
Sep 20, 2023 0.3300 0.3500 0.2950 0.2951 326,672 -0.01(-3.97%)
Sep 19, 2023 0.2850 0.3400 0.2751 0.3073 634,062 +0.01(+2.57%)
Sep 18, 2023 0.2600 0.3500 0.2469 0.2996 556,388 +0.02(+6.02%)
Sep 15, 2023 0.2482 0.3090 0.2285 0.2826 1,171,956 +0.03(+10.43%)
Sep 14, 2023 0.2230 0.2879 0.2005 0.2559 731,435 +0.02(+6.63%)
Sep 13, 2023 0.2300 0.2420 0.2200 0.2400 430,836 +0.01(+5.68%)
Sep 12, 2023 0.2623 0.2623 0.2200 0.2271 424,147 -0.02(-9.16%)
Sep 11, 2023 0.2248 0.3133 0.2210 0.2500 1,237,245 +0.03(+11.21%)
Sep 08, 2023 0.2040 0.2975 0.1950 0.2248 1,579,592 +0.01(+7.00%)
Sep 07, 2023 0.2500 0.2650 0.2001 0.2101 256,452 -0.02(-10.56%)
Sep 06, 2023 0.2136 0.3000 0.2113 0.2349 1,544,681 +0.02(+8.25%)
Sep 05, 2023 0.1900 0.2600 0.1809 0.2170 843,318 +0.02(+8.50%)
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.