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 (%)
Feb 26, 2021 8.010 8.100 7.290 7.350 28,000 -0.90(-10.91%)
Feb 25, 2021 8.710 8.710 8.040 8.250 25,614 -0.45(-5.17%)
Feb 24, 2021 8.650 8.720 8.650 8.700 8,593 +0.08(+0.93%)
Feb 23, 2021 8.150 8.780 8.030 8.620 34,903 -0.32(-3.58%)
Feb 22, 2021 9.060 9.060 8.563 8.940 22,753 -0.06(-0.67%)
Feb 19, 2021 8.810 9.000 8.685 9.000 15,500 +0.10(+1.12%)
Feb 18, 2021 9.120 9.120 8.800 8.900 32,514 -0.02(-0.22%)
Feb 17, 2021 9.490 9.490 8.591 8.920 53,315 -0.33(-3.57%)
Feb 16, 2021 9.500 9.500 8.883 9.250 83,014 +0.51(+5.84%)
Feb 12, 2021 8.530 8.760 7.970 8.740 19,300 +0.44(+5.30%)
Feb 11, 2021 8.400 8.689 8.177 8.300 10,723 -0.26(-3.04%)
Feb 10, 2021 8.530 8.590 8.080 8.560 49,160 -0.15(-1.72%)
Feb 09, 2021 8.480 9.220 8.250 8.710 71,607 +0.33(+3.94%)
Feb 08, 2021 8.190 8.430 8.000 8.380 41,344 +0.45(+5.67%)
Feb 05, 2021 8.020 8.020 7.690 7.930 25,700 +0.02(+0.25%)
Feb 04, 2021 7.590 7.945 7.460 7.910 31,874 +0.35(+4.63%)
Feb 03, 2021 7.840 7.840 7.410 7.560 24,653 +0.02(+0.27%)
Feb 02, 2021 7.390 7.550 7.370 7.540 89,992 +0.19(+2.59%)
Feb 01, 2021 7.300 7.390 7.280 7.350 78,911 +0.07(+0.96%)
Jan 29, 2021 7.180 7.488 7.170 7.280 55,400 +0.10(+1.39%)
Jan 28, 2021 7.790 7.800 7.130 7.180 28,449 -0.51(-6.63%)
Jan 27, 2021 7.710 7.800 7.550 7.690 138,743 +0.09(+1.18%)
Jan 26, 2021 7.600 8.490 7.500 7.600 253,251 +0.11(+1.47%)
Jan 25, 2021 7.280 7.600 7.240 7.490 112,506 +0.32(+4.46%)
Jan 22, 2021 7.090 7.360 7.090 7.170 63,300 -0.03(-0.42%)
Jan 21, 2021 7.080 7.200 7.080 7.200 102,780 +0.20(+2.86%)
Jan 20, 2021 7.030 7.080 6.970 7.000 75,159 +0.00(+0.00%)
Jan 19, 2021 6.970 7.180 6.970 7.000 98,139 +0.02(+0.29%)
Jan 15, 2021 6.860 7.000 6.558 6.980 95,200 +0.06(+0.87%)
Jan 14, 2021 6.830 7.430 6.740 6.920 245,370 +0.07(+1.02%)
Jan 13, 2021 6.900 6.990 6.210 6.850 504,965 -0.04(-0.58%)
Jan 12, 2021 6.840 7.190 6.700 6.890 89,626 -0.02(-0.29%)
Jan 11, 2021 7.000 7.130 6.900 6.910 53,595 -0.06(-0.92%)
Jan 08, 2021 6.760 7.070 6.760 6.974 69,800 +0.26(+3.93%)
Jan 07, 2021 6.970 6.970 6.350 6.710 209,873 -0.08(-1.18%)
Jan 06, 2021 6.830 6.980 6.750 6.790 140,298 -0.01(-0.15%)
Jan 05, 2021 6.600 6.890 6.600 6.800 258,728 +0.21(+3.19%)
Jan 04, 2021 6.320 6.670 6.320 6.590 189,459 +0.23(+3.62%)
Dec 31, 2020 6.360 6.360 6.360 264,683 +0.61(+10.61%)
Dec 30, 2020 6.270 6.300 5.750 5.750 264,683 -0.53(-8.44%)
Dec 29, 2020 7.080 7.080 6.250 6.280 304,338 -0.96(-13.26%)
Dec 28, 2020 7.780 8.230 7.100 7.240 802,849 -1.06(-12.77%)
Dec 24, 2020 6.110 10.82 5.985 8.300 5,264,000 +2.41(+40.92%)
Dec 23, 2020 5.350 6.020 5.220 5.890 434,071 +0.71(+13.71%)
Dec 22, 2020 5.390 5.390 5.050 5.180 205,854 +0.31(+6.37%)
Dec 21, 2020 4.900 5.088 4.800 4.870 273,535 +0.15(+3.18%)
Dec 18, 2020 4.940 4.940 4.720 4.720 144,400 -0.10(-2.07%)
Dec 17, 2020 4.940 4.990 4.820 4.820 200,173 -0.12(-2.43%)
Dec 16, 2020 5.000 5.080 4.940 4.940 232,027 -0.06(-1.20%)
Dec 15, 2020 5.220 5.290 4.899 5.000 90,848 -0.16(-3.10%)
Dec 14, 2020 5.700 5.710 5.160 5.160 170,934 -0.53(-9.37%)
Dec 11, 2020 5.830 6.120 5.550 5.693 105,200 -0.16(-2.68%)
Dec 10, 2020 5.860 5.910 5.840 5.850 16,643 +0.01(+0.17%)
Dec 09, 2020 5.920 5.920 5.760 5.840 60,575 -0.06(-1.02%)
Dec 08, 2020 5.850 6.000 5.690 5.900 92,549 -0.05(-0.84%)
Dec 07, 2020 6.250 6.400 5.840 5.950 230,704 -0.25(-4.03%)
Dec 04, 2020 6.010 6.220 5.930 6.200 48,000 +0.28(+4.73%)
Dec 03, 2020 6.110 6.350 5.800 5.920 125,733 -0.42(-6.62%)
Dec 02, 2020 5.910 6.430 5.910 6.340 197,569 +0.59(+10.26%)
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.