Dark

ID
PARTS iD, Inc.
stock NYSEAMERICAN

Inactive

May 23, 2025

104.15USD+212885.685%(+104.10)2,846

Pre-market

0.00USD-100.000%(-0.05)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-23	115.520000	115.520000	74.560000	104.150000	+212,885.685%	2,846	0.000%
2023-12-26	0.082000	0.083000	0.046200	0.048900	-43.337%	5,179,764	+212,885.685%
2023-12-22	0.087000	0.089000	0.081400	0.086300	-1.596%	240,170	+120,583.662%
2023-12-21	0.093100	0.093900	0.082400	0.087700	-2.556%	228,718	+118,657.127%
2023-12-20	0.091000	0.099800	0.090000	0.090000	-9.091%	365,482	+115,622.222%
2023-12-19	0.094000	0.101801	0.092101	0.099000	+5.769%	640,167	+105,102.020%
2023-12-18	0.097000	0.097000	0.090000	0.093600	-2.703%	246,401	+111,171.368%
2023-12-15	0.099000	0.099000	0.090000	0.096200	-1.399%	502,593	+108,164.033%
2023-12-14	0.089000	0.106500	0.089000	0.097565	+8.406%	1,472,835	+106,649.347%
2023-12-13	0.080000	0.095800	0.080000	0.090000	+2.273%	463,647	+115,622.222%
2023-12-12	0.092500	0.092500	0.081300	0.088000	-2.222%	628,553	+118,252.273%
2023-12-11	0.096000	0.096400	0.087300	0.090000	-4.051%	921,252	+115,622.222%
2023-12-08	0.094600	0.099500	0.080100	0.093800	-3.795%	1,249,066	+110,934.115%
2023-12-07	0.112200	0.116899	0.082200	0.097500	-16.667%	2,406,461	+106,720.513%
2023-12-06	0.122500	0.124800	0.102800	0.117000	+0.429%	2,508,489	+88,917.094%
2023-12-05	0.086200	0.119800	0.084500	0.116500	+31.046%	5,706,977	+89,299.142%
2023-12-04	0.087000	0.098000	0.080000	0.088900	+15.455%	6,172,114	+117,054.106%
2023-12-01	0.086000	0.086000	0.077000	0.077000	-9.412%	1,577,638	+135,159.740%
2023-11-30	0.087700	0.087700	0.080000	0.085000	0.000%	498,653	+122,429.412%
2023-11-29	0.078000	0.087699	0.078000	0.085000	+6.250%	509,827	+122,429.412%
2023-11-28	0.088000	0.088000	0.073000	0.080000	-3.846%	852,521	+130,087.500%
2023-11-27	0.091500	0.092500	0.082000	0.083200	-6.517%	655,102	+125,080.288%
2023-11-24	0.089700	0.091300	0.083100	0.089000	+4.706%	173,186	+116,922.472%
2023-11-22	0.092500	0.092500	0.081000	0.085000	+3.030%	454,585	+122,429.412%
2023-11-21	0.089900	0.098300	0.081500	0.082500	-9.539%	345,070	+126,142.424%
2023-11-20	0.093100	0.094500	0.088700	0.091200	+2.935%	407,056	+114,099.561%
2023-11-17	0.093700	0.093700	0.085300	0.088600	-3.696%	327,825	+117,450.790%
2023-11-16	0.100000	0.100000	0.085200	0.092000	-6.883%	348,591	+113,106.522%
2023-11-15	0.089200	0.105000	0.088100	0.098800	+7.391%	843,551	+105,314.980%
2023-11-14	0.082500	0.094000	0.081700	0.092000	+9.524%	919,327	+113,106.522%
2023-11-13	0.097100	0.097100	0.077000	0.084000	-7.692%	1,211,379	+123,888.095%
2023-11-10	0.084000	0.095600	0.075100	0.091000	-6.186%	1,793,292	+114,350.549%
2023-11-09	0.102400	0.119000	0.073000	0.097000	-11.818%	3,806,666	+107,271.134%
2023-11-08	0.130000	0.130000	0.102100	0.110000	-13.995%	4,668,689	+94,581.818%
2023-11-07	0.166700	0.168000	0.121500	0.127900	-26.914%	6,111,016	+81,330.805%
2023-11-06	0.140000	0.195000	0.125500	0.175000	+24.113%	20,576,670	+59,414.286%
2023-11-03	0.102800	0.148000	0.100000	0.141000	+34.286%	13,786,629	+73,765.248%
2023-11-02	0.110000	0.113000	0.100200	0.105000	+3.346%	434,445	+99,090.476%
2023-11-01	0.110700	0.114400	0.096100	0.101600	-7.804%	677,957	+102,409.843%
2023-10-31	0.111300	0.117500	0.105000	0.110200	+2.037%	693,800	+94,409.982%
2023-10-30	0.112200	0.116000	0.105000	0.108000	-6.005%	406,480	+96,335.185%
2023-10-27	0.134000	0.134000	0.103400	0.114900	-9.528%	931,598	+90,544.038%
2023-10-26	0.136500	0.140000	0.118100	0.127000	-9.480%	597,987	+81,907.874%
2023-10-25	0.125700	0.163300	0.112000	0.140300	+18.898%	2,288,956	+74,133.785%
2023-10-24	0.136100	0.142000	0.111000	0.118000	-15.714%	573,738	+88,162.712%
2023-10-23	0.134000	0.150000	0.122000	0.140000	+1.744%	526,730	+74,292.857%
2023-10-20	0.130000	0.145000	0.120000	0.137600	+8.346%	676,327	+75,590.407%
2023-10-19	0.160000	0.160000	0.121100	0.127000	-11.683%	406,972	+81,907.874%
2023-10-18	0.151000	0.154000	0.135000	0.143800	-4.768%	379,514	+72,326.982%
2023-10-17	0.151100	0.170000	0.151000	0.151000	-2.012%	250,661	+68,873.510%
2023-10-16	0.172400	0.175800	0.150500	0.154100	-12.344%	300,069	+67,485.983%
2023-10-13	0.170000	0.179999	0.152000	0.175800	+5.206%	205,094	+59,143.458%
2023-10-12	0.166000	0.180000	0.156100	0.167100	+11.400%	359,932	+62,227.947%
2023-10-11	0.159400	0.163000	0.150000	0.150000	-7.692%	314,424	+69,333.333%
2023-10-10	0.146100	0.165400	0.142300	0.162500	+9.501%	148,021	+63,992.308%
2023-10-09	0.149900	0.154400	0.145000	0.148400	+2.628%	293,810	+70,081.941%
2023-10-06	0.157000	0.160000	0.133300	0.144600	-3.600%	581,049	+71,926.279%
2023-10-05	0.150000	0.168900	0.141000	0.150000	+3.806%	1,060,727	+69,333.333%
2023-10-04	0.160000	0.164800	0.143300	0.144500	-8.775%	364,520	+71,976.125%
2023-10-03	0.155900	0.168300	0.150000	0.158400	+1.538%	546,507	+65,651.263%
2023-10-02	0.174100	0.180000	0.153100	0.156000	-5.455%	555,041	+66,662.821%
2023-09-29	0.161000	0.178900	0.160000	0.165000	+0.610%	562,448	+63,021.212%
2023-09-28	0.163400	0.174200	0.152000	0.164000	+0.923%	523,507	+63,406.098%
2023-09-27	0.270000	0.270000	0.142800	0.162500	-37.739%	2,753,741	+63,992.308%
2023-09-26	0.261900	0.299000	0.251000	0.261000	-3.333%	528,805	+39,804.215%
2023-09-25	0.258000	0.310000	0.250000	0.270000	+1.504%	566,845	+38,474.074%
2023-09-22	0.280000	0.320000	0.265000	0.266000	-9.831%	258,523	+39,054.135%
2023-09-21	0.291000	0.320000	0.255100	0.295000	-0.034%	450,347	+35,205.085%
2023-09-20	0.330000	0.350000	0.295000	0.295100	-3.970%	326,672	+35,193.121%
2023-09-19	0.285000	0.340000	0.275100	0.307300	+2.570%	634,062	+33,791.962%
2023-09-18	0.261000	0.350000	0.246900	0.299600	+6.016%	556,436	+34,663.017%
2023-09-15	0.248200	0.309000	0.228500	0.282600	+10.434%	1,171,956	+36,754.211%
2023-09-14	0.223000	0.287900	0.200500	0.255900	+6.625%	731,435	+40,599.492%
2023-09-13	0.230000	0.242000	0.220000	0.240000	+5.680%	430,836	+43,295.833%
2023-09-12	0.262300	0.262300	0.220000	0.227100	-9.160%	424,348	+45,760.854%
2023-09-11	0.224800	0.313300	0.221000	0.250000	+11.210%	1,237,249	+41,560.000%
2023-09-08	0.204000	0.297500	0.195000	0.224800	+6.997%	1,579,592	+46,230.071%
2023-09-07	0.250000	0.265000	0.200100	0.210100	-10.558%	256,452	+49,471.633%
2023-09-06	0.213600	0.300000	0.211300	0.234900	+8.249%	1,633,956	+44,238.016%
2023-09-05	0.195000	0.260000	0.180900	0.217000	+8.500%	909,538	+47,895.392%
2023-09-01	0.237000	0.237000	0.180300	0.200000	-5.078%	99,263	+51,975.000%
2023-08-31	0.250000	0.261000	0.210700	0.210700	-15.720%	100,166	+49,330.470%
2023-08-30	0.248000	0.263000	0.239100	0.250000	+0.442%	46,831	+41,560.000%
2023-08-29	0.263000	0.263000	0.230001	0.248900	+0.790%	53,641	+41,744.114%
2023-08-28	0.280000	0.280000	0.201100	0.246950	-11.487%	213,219	+42,074.529%
2023-08-25	0.269000	0.286000	0.260101	0.279000	-1.413%	20,193	+37,229.749%
2023-08-24	0.284900	0.318900	0.235000	0.283000	+1.799%	79,804	+36,702.120%
2023-08-23	0.252900	0.278000	0.235000	0.278000	+7.710%	117,680	+37,364.029%
2023-08-22	0.294000	0.294000	0.251000	0.258100	-3.514%	30,929	+40,252.577%
2023-08-21	0.338300	0.338300	0.240800	0.267500	-16.667%	293,523	+38,834.579%
2023-08-18	0.259200	0.400000	0.254000	0.321000	+33.639%	1,067,051	+32,345.483%
2023-08-17	0.280000	0.282000	0.240100	0.240200	-15.303%	71,954	+43,259.700%
2023-08-16	0.334300	0.367500	0.260000	0.283600	-17.797%	115,163	+36,624.260%
2023-08-15	0.363500	0.365000	0.345000	0.345000	-1.429%	73,462	+30,088.406%
2023-08-14	0.362500	0.365000	0.350000	0.350000	-3.448%	22,897	+29,657.143%
2023-08-11	0.350200	0.425200	0.350200	0.362500	-9.375%	170,349	+28,631.034%
2023-08-10	0.464000	0.495000	0.400000	0.400000	-10.913%	45,226	+25,937.500%
2023-08-09	0.478800	0.514000	0.440000	0.449000	-4.873%	38,491	+23,095.991%
2023-08-08	0.455000	0.520000	0.455000	0.472000	+1.505%	47,727	+21,965.678%
2023-08-07	0.477500	0.490000	0.460000	0.465000	-2.618%	41,231	+22,297.849%
2023-08-04	0.482000	0.482000	0.440000	0.477500	+2.688%	24,790	+21,711.518%
2023-08-03	0.490000	0.490000	0.455000	0.465000	-4.713%	34,298	+22,297.849%
2023-08-02	0.474500	0.489900	0.450900	0.488000	+2.867%	51,056	+21,242.213%
2023-08-01	0.440100	0.474600	0.440100	0.474400	+4.264%	2,405	+21,854.047%
2023-07-31	0.474500	0.474600	0.455000	0.455000	-4.110%	17,811	+22,790.110%
2023-07-28	0.479800	0.488900	0.470000	0.474500	+0.957%	4,595	+21,849.420%
2023-07-27	0.490000	0.490000	0.470000	0.470000	-4.082%	5,159	+22,059.574%
2023-07-26	0.449000	0.490000	0.430499	0.490000	+11.086%	23,851	+21,155.102%
2023-07-25	0.420100	0.456000	0.420100	0.441100	+4.999%	3,098	+23,511.426%
2023-07-24	0.412900	0.441000	0.412900	0.420100	-2.416%	1,908	+24,691.716%
2023-07-21	0.441551	0.450000	0.410000	0.430500	-5.819%	12,265	+24,092.799%
2023-07-20	0.420000	0.457100	0.404050	0.457100	+1.600%	23,177	+22,684.949%
2023-07-19	0.449900	0.467200	0.420000	0.449900	-6.271%	34,745	+23,049.589%
2023-07-18	0.490000	0.490000	0.440000	0.480000	-6.030%	89,190	+21,597.917%
2023-07-17	0.460000	0.510800	0.420000	0.510800	+23.084%	380,236	+20,289.585%
2023-07-14	0.406600	0.430300	0.406000	0.415000	-3.128%	189,837	+24,996.386%
2023-07-13	0.405900	0.430000	0.405900	0.428400	+0.978%	28,061	+24,211.391%
2023-07-12	0.430000	0.430000	0.400300	0.424249	+0.059%	22,404	+24,449.262%
2023-07-11	0.405100	0.429999	0.400000	0.423999	+0.952%	21,067	+24,463.737%
2023-07-10	0.430000	0.430000	0.400000	0.420000	-2.326%	8,744	+24,697.619%
2023-07-07	0.403200	0.430000	0.403200	0.430000	+2.381%	36,773	+24,120.930%
2023-07-06	0.400000	0.420000	0.400000	0.420000	+0.840%	3,145	+24,697.619%
2023-07-05	0.419800	0.420000	0.410000	0.416500	+1.709%	15,446	+24,906.002%
2023-07-03	0.400000	0.420000	0.400000	0.409500	-1.799%	42,028	+25,333.455%
2023-06-30	0.420000	0.420000	0.410000	0.417000	+1.707%	20,412	+24,876.019%
2023-06-29	0.410000	0.420000	0.380000	0.410000	+5.128%	7,931	+25,302.439%
2023-06-28	0.420000	0.420000	0.380000	0.390000	-7.143%	7,990	+26,605.128%
2023-06-27	0.420000	0.420000	0.390200	0.420000	+0.239%	8,507	+24,697.619%
2023-06-26	0.400000	0.420000	0.390000	0.419000	+4.750%	40,498	+24,756.802%
2023-06-23	0.400100	0.420000	0.397100	0.400000	-4.762%	44,893	+25,937.500%
2023-06-22	0.380000	0.420000	0.380000	0.420000	0.000%	13,100	+24,697.619%
2023-06-21	0.420000	0.420000	0.362000	0.420000	+1.351%	20,823	+24,697.619%
2023-06-20	0.374900	0.420000	0.350000	0.414400	+14.792%	24,681	+25,032.722%
2023-06-16	0.390000	0.420000	0.350000	0.361000	-0.715%	201,279	+28,750.416%
2023-06-15	0.370000	0.384899	0.355000	0.363600	+1.000%	22,091	+28,544.114%
2023-06-14	0.340000	0.380000	0.336700	0.360000	+12.500%	100,427	+28,830.556%
2023-06-13	0.336500	0.343300	0.319000	0.320000	-2.971%	44,599	+32,446.875%
2023-06-12	0.351400	0.367900	0.325000	0.329800	-6.360%	49,569	+31,479.745%
2023-06-09	0.420000	0.420000	0.340000	0.352200	-11.950%	93,638	+29,471.266%
2023-06-08	0.384000	0.420000	0.383900	0.399999	+8.108%	81,169	+25,937.565%
2023-06-07	0.410000	0.419899	0.350000	0.370000	+2.593%	89,285	+28,048.649%
2023-06-06	0.392500	0.407000	0.340000	0.360650	+2.138%	123,197	+28,778.414%
2023-06-05	0.371500	0.384200	0.351101	0.353100	-4.658%	53,995	+29,395.894%
2023-06-02	0.388600	0.393500	0.360000	0.370350	-3.024%	18,179	+28,022.047%
2023-06-01	0.374000	0.420000	0.324200	0.381900	+3.862%	28,366	+27,171.537%
2023-05-31	0.336600	0.370000	0.330000	0.367700	+9.207%	31,092	+28,224.721%
2023-05-30	0.420000	0.460000	0.330000	0.336700	-15.825%	192,429	+30,832.581%
2023-05-26	0.400000	0.457000	0.400000	0.400000	-0.249%	21,938	+25,937.500%
2023-05-25	0.478000	0.478000	0.400000	0.401000	-6.766%	25,823	+25,872.569%
2023-05-24	0.455000	0.500000	0.410000	0.430100	-5.493%	79,440	+24,115.299%
2023-05-23	0.496000	0.496100	0.455000	0.455100	-6.165%	166,230	+22,785.080%
2023-05-22	0.480000	0.508000	0.480000	0.485000	+1.021%	29,511	+21,374.227%
2023-05-19	0.521000	0.521000	0.480000	0.480100	-7.655%	41,926	+21,593.397%
2023-05-18	0.519900	0.520000	0.500600	0.519900	+3.545%	12,898	+19,932.699%
2023-05-17	0.516501	0.539500	0.502000	0.502101	-7.018%	33,651	+20,642.839%
2023-05-16	0.530100	0.540000	0.500400	0.540000	0.000%	79,384	+19,187.037%
2023-05-15	0.506600	0.550000	0.505000	0.540000	+2.662%	73,746	+19,187.037%
2023-05-12	0.520000	0.543900	0.504000	0.526000	+1.154%	44,646	+19,700.380%
2023-05-11	0.528100	0.544400	0.500000	0.520000	+0.347%	42,861	+19,928.846%
2023-05-10	0.482700	0.550000	0.470000	0.518200	+1.608%	80,590	+19,998.418%
2023-05-09	0.590800	0.590800	0.500000	0.510000	-13.895%	111,168	+20,321.569%
2023-05-08	0.490000	0.648300	0.473500	0.592300	+21.174%	260,291	+17,483.995%
2023-05-05	0.446200	0.488800	0.439900	0.488800	+14.661%	78,355	+21,207.283%
2023-05-04	0.402150	0.459000	0.400000	0.426301	+5.442%	112,421	+24,331.094%
2023-05-03	0.401500	0.460000	0.385100	0.404300	+1.050%	257,907	+25,660.574%
2023-05-02	0.408800	0.410000	0.370000	0.400100	+5.289%	100,274	+25,930.992%
2023-05-01	0.367000	0.403200	0.334000	0.380000	+8.696%	175,702	+27,307.895%
2023-04-28	0.330000	0.372400	0.330000	0.349600	+5.939%	153,649	+29,691.190%
2023-04-27	0.290000	0.337000	0.290000	0.330000	+13.793%	147,877	+31,460.606%
2023-04-26	0.305600	0.314900	0.290000	0.290000	-3.333%	143,663	+35,813.793%
2023-04-25	0.291100	0.314400	0.290000	0.300000	-0.033%	82,293	+34,616.667%
2023-04-24	0.357000	0.357000	0.300000	0.300100	-14.257%	167,236	+34,605.098%
2023-04-21	0.350000	0.393800	0.350000	0.350000	-11.504%	154,775	+29,657.143%
2023-04-20	0.318000	0.400000	0.300000	0.395500	+20.653%	717,788	+26,233.755%
2023-04-19	0.278500	0.349300	0.243300	0.327800	+9.230%	1,053,350	+31,672.422%
2023-04-18	0.222600	0.613700	0.222600	0.300100	+33.319%	15,309,882	+34,605.098%
2023-04-17	0.252200	0.259899	0.210000	0.225100	-13.423%	74,796	+46,168.325%
2023-04-14	0.239100	0.266200	0.230000	0.260000	+5.477%	273,072	+39,957.692%
2023-04-13	0.266100	0.280000	0.230000	0.246500	-5.192%	228,579	+42,151.521%
2023-04-12	0.225351	0.363000	0.225200	0.260000	+23.810%	1,815,933	+39,957.692%
2023-04-11	0.216500	0.230000	0.210000	0.210000	-4.459%	126,259	+49,495.238%
2023-04-10	0.199500	0.227198	0.185349	0.219800	+15.684%	247,294	+47,283.985%
2023-04-06	0.204100	0.204100	0.188000	0.190000	-4.089%	76,857	+54,715.789%
2023-04-05	0.187400	0.217000	0.187400	0.198100	+5.372%	42,300	+52,474.457%
2023-04-04	0.235000	0.235000	0.170300	0.188000	-16.407%	68,812	+55,298.936%
2023-04-03	0.235000	0.235000	0.215001	0.224900	-3.269%	54,878	+46,209.471%
2023-03-31	0.214800	0.234900	0.213101	0.232500	+3.196%	24,510	+44,695.699%
2023-03-30	0.199500	0.234900	0.190000	0.225300	+6.980%	57,290	+46,127.253%
2023-03-29	0.210000	0.220000	0.200000	0.210600	+0.429%	13,132	+49,353.941%
2023-03-28	0.180100	0.209900	0.180100	0.209700	+0.143%	35,131	+49,566.190%
2023-03-27	0.230000	0.230000	0.180000	0.209400	-8.957%	120,940	+49,637.345%
2023-03-24	0.235000	0.235000	0.200000	0.230000	-2.128%	337,066	+45,182.609%
2023-03-23	0.202600	0.240000	0.202600	0.235000	+15.963%	38,877	+44,219.149%
2023-03-22	0.180000	0.215400	0.180000	0.202650	+6.770%	92,091	+51,294.029%
2023-03-21	0.190000	0.205000	0.189800	0.189800	-0.210%	111,016	+54,773.551%
2023-03-20	0.191200	0.210000	0.190200	0.190200	-3.452%	57,467	+54,658.149%
2023-03-17	0.210000	0.210000	0.179500	0.197000	-2.039%	103,544	+52,768.020%
2023-03-16	0.250000	0.250000	0.201100	0.201100	-8.591%	86,095	+51,690.154%
2023-03-15	0.210000	0.294900	0.201800	0.220000	-8.027%	62,545	+47,240.909%
2023-03-14	0.266900	0.286600	0.200100	0.239200	-14.571%	101,200	+43,440.970%
2023-03-13	0.315100	0.315100	0.266000	0.280000	-11.139%	69,481	+37,096.429%
2023-03-10	0.330400	0.331400	0.300300	0.315100	-9.971%	32,672	+32,952.999%
2023-03-09	0.370000	0.373700	0.330300	0.350000	-11.055%	89,032	+29,657.143%
2023-03-08	0.420000	0.420000	0.370000	0.393500	-4.768%	40,888	+26,367.598%
2023-03-07	0.410000	0.418200	0.400000	0.413200	+3.559%	3,248	+25,105.712%
2023-03-06	0.400000	0.408410	0.366700	0.399000	-0.250%	31,290	+26,002.757%
2023-03-03	0.420000	0.429300	0.400000	0.400000	-5.033%	26,673	+25,937.500%
2023-03-02	0.386900	0.425849	0.385010	0.421200	-6.400%	43,288	+24,626.971%
2023-03-01	0.410500	0.467100	0.375000	0.450000	+6.182%	52,604	+23,044.444%
2023-02-28	0.410300	0.425064	0.408500	0.423800	-1.442%	33,742	+24,475.271%
2023-02-27	0.470000	0.470000	0.420000	0.430000	-6.522%	49,337	+24,120.930%
2023-02-24	0.454950	0.460000	0.423800	0.460000	0.000%	8,447	+22,541.304%
2023-02-23	0.460000	0.505000	0.420900	0.460000	-2.377%	22,651	+22,541.304%
2023-02-22	0.500500	0.515001	0.471200	0.471200	-2.180%	96,392	+22,003.141%
2023-02-21	0.430000	0.481700	0.420000	0.481700	+9.589%	31,396	+21,521.341%
2023-02-17	0.570000	0.570000	0.410200	0.439550	+1.457%	21,906	+23,594.688%
2023-02-16	0.419800	0.455400	0.416900	0.433239	+5.642%	46,642	+23,939.849%
2023-02-15	0.443300	0.443300	0.410100	0.410100	-3.506%	30,966	+25,296.245%
2023-02-14	0.437700	0.443800	0.400400	0.425000	-2.004%	31,676	+24,405.882%
2023-02-13	0.460000	0.460000	0.411300	0.433689	+3.259%	41,830	+23,914.905%
2023-02-10	0.460000	0.460000	0.411100	0.420000	+2.364%	164,744	+24,697.619%
2023-02-09	0.784799	0.784799	0.405200	0.410300	-47.397%	408,475	+25,283.865%
2023-02-08	0.800000	0.800000	0.770000	0.780000	-2.500%	10,655	+13,252.564%
2023-02-07	0.825000	0.830000	0.800000	0.800000	-3.614%	13,021	+12,918.750%
2023-02-06	0.839899	0.840000	0.800100	0.830000	-0.990%	4,592	+12,448.193%
2023-02-03	0.850000	0.855000	0.837320	0.838300	+1.612%	26,802	+12,323.953%
2023-02-02	0.820000	0.830200	0.813900	0.825000	+1.852%	14,298	+12,524.242%
2023-02-01	0.800000	0.830000	0.797600	0.810000	0.000%	42,388	+12,758.025%
2023-01-31	0.800000	0.810000	0.780000	0.810000	+0.012%	9,769	+12,758.025%
2023-01-30	0.815200	0.815200	0.798801	0.809900	+3.860%	15,936	+12,759.612%
2023-01-27	0.790000	0.820000	0.774900	0.779796	+1.272%	41,205	+13,256.057%
2023-01-26	0.820000	0.820000	0.770000	0.770000	0.000%	6,442	+13,425.974%
2023-01-25	0.800000	0.820000	0.770000	0.770000	-2.845%	23,984	+13,425.974%
2023-01-24	0.805000	0.815050	0.790000	0.792549	+2.915%	43,139	+13,041.143%
2023-01-23	0.785000	0.840000	0.770000	0.770100	-1.735%	60,741	+13,424.218%
2023-01-20	0.827500	0.827500	0.783700	0.783700	-2.634%	13,700	+13,189.524%
2023-01-19	0.839900	0.856899	0.802550	0.804900	+0.575%	25,557	+12,839.496%
2023-01-18	0.950000	0.950000	0.800100	0.800300	-4.715%	25,841	+12,913.870%
2023-01-17	0.850000	0.850000	0.828100	0.839899	+2.427%	24,773	+12,300.301%
2023-01-13	0.842300	0.842300	0.797650	0.820000	+2.244%	14,059	+12,601.220%
2023-01-12	0.855800	0.855800	0.800000	0.802000	-1.601%	13,007	+12,886.284%
2023-01-11	0.720000	0.840000	0.720000	0.815050	-2.970%	5,490	+12,678.357%
2023-01-10	0.750100	0.850000	0.750100	0.840000	+1.205%	3,307	+12,298.810%
2023-01-09	0.890000	0.890000	0.722600	0.830000	-0.348%	44,142	+12,448.193%
2023-01-06	0.905400	0.920500	0.800100	0.832900	-3.162%	58,935	+12,404.502%
2023-01-05	0.977900	0.979400	0.850000	0.860100	-12.046%	25,311	+12,009.057%
2023-01-04	0.930000	1.040000	0.930000	0.977900	-0.224%	3,886	+10,550.373%
2023-01-03	1.020000	1.050000	0.970000	0.980100	+0.523%	6,744	+10,526.467%
2022-12-30	1.000000	1.000000	0.829900	0.975000	+8.490%	67,368	+10,582.051%
2022-12-29	0.820000	0.898700	0.710000	0.898700	+7.629%	133,524	+11,488.962%
2022-12-28	0.940000	0.940000	0.835000	0.835000	-14.420%	48,216	+12,373.054%
2022-12-27	1.024000	1.024000	0.914900	0.975700	-4.343%	8,197	+10,574.388%
2022-12-23	1.000000	1.079900	1.000000	1.020000	-0.971%	11,337	+10,110.784%
2022-12-22	1.000000	1.030000	1.000000	1.030000	+3.000%	7,447	+10,011.650%
2022-12-21	1.010000	1.050000	1.000000	1.000000	-0.990%	14,988	+10,315.000%
2022-12-20	1.010000	1.060000	1.010000	1.010000	-6.481%	6,192	+10,211.881%
2022-12-19	1.000000	1.090000	1.000000	1.080000	+0.935%	17,428	+9,543.519%
2022-12-16	1.000100	1.100000	1.000100	1.070000	+1.905%	27,118	+9,633.645%
2022-12-15	1.100000	1.100000	1.050000	1.050000	+5.000%	9,143	+9,819.048%
2022-12-14	1.050100	1.065000	1.000000	1.000000	-3.846%	15,881	+10,315.000%
2022-12-13	1.060000	1.061200	1.040000	1.040000	-0.952%	4,793	+9,914.423%
2022-12-12	1.090000	1.090000	1.010000	1.050000	-3.670%	22,419	+9,819.048%
2022-12-09	1.150000	1.175000	1.090000	1.090000	-1.802%	34,291	+9,455.046%
2022-12-08	1.170000	1.200000	1.090000	1.110000	-5.120%	18,125	+9,282.883%
2022-12-07	1.134400	1.169900	1.134400	1.169900	-0.434%	643	+8,802.470%
2022-12-06	1.150000	1.199900	1.020000	1.175000	+2.174%	14,752	+8,763.830%
2022-12-05	1.240000	1.260000	1.150000	1.150000	-10.156%	49,413	+8,956.522%
2022-12-02	1.240100	1.300000	1.230000	1.280000	+2.400%	8,079	+8,036.719%
2022-12-01	1.250000	1.289900	1.249900	1.250000	-3.846%	19,588	+8,232.000%
2022-11-30	1.240000	1.300000	1.240000	1.300000	-2.695%	4,809	+7,911.538%
2022-11-29	1.260000	1.336000	1.240000	1.336000	+7.742%	9,915	+7,695.659%
2022-11-28	1.240000	1.260000	1.240000	1.240000	0.000%	2,017	+8,299.194%
2022-11-25	1.314400	1.350000	1.240000	1.240000	-7.463%	2,921	+8,299.194%
2022-11-23	1.370000	1.386600	1.340000	1.340000	-2.190%	7,951	+7,672.388%
2022-11-22	1.380000	1.440000	1.360000	1.370000	-5.517%	4,030	+7,502.190%
2022-11-21	1.450000	1.450000	1.450000	1.450000	-0.685%	475	+7,082.759%
2022-11-18	1.460000	1.460000	1.460000	1.460000	0.000%	306	+7,033.562%
2022-11-17	1.450000	1.460000	1.360100	1.460000	-2.013%	3,637	+7,033.562%
2022-11-16	1.370000	1.490000	1.370000	1.490000	+4.196%	674	+6,889.933%
2022-11-15	1.240000	1.451700	1.240000	1.430000	-4.027%	6,176	+7,183.217%
2022-11-14	1.450000	1.530000	1.374600	1.490000	+12.030%	2,488	+6,889.933%
2022-11-11	1.353100	1.588500	1.330000	1.330000	+1.527%	1,039	+7,730.827%
2022-11-10	1.360000	1.393700	1.300000	1.310000	-14.946%	45,485	+7,850.382%
2022-11-09	1.440000	1.624100	1.440000	1.540200	-5.509%	1,737	+6,662.109%
2022-11-08	1.570100	1.630000	1.460100	1.630000	-1.807%	8,211	+6,289.571%
2022-11-07	1.730000	1.730000	1.588000	1.660000	-4.598%	6,430	+6,174.096%
2022-11-04	1.491000	1.740000	1.430000	1.740000	+41.463%	5,029	+5,885.632%
2022-11-03	1.305000	1.415000	1.230000	1.230000	-13.986%	12,873	+8,367.480%
2022-11-02	1.360000	1.470000	1.360000	1.430000	+2.143%	963	+7,183.217%
2022-11-01	1.430000	1.436100	1.400000	1.400000	+1.449%	1,601	+7,339.286%
2022-10-31	1.410000	1.440000	1.380000	1.380000	-4.167%	5,170	+7,447.101%
2022-10-28	1.230000	1.450000	1.230000	1.440000	+2.128%	7,731	+7,132.639%
2022-10-27	1.410000	1.410000	1.410000	1.410000	0.000%	295	+7,286.525%
2022-10-26	1.490000	1.490000	1.407400	1.410000	+2.174%	9,199	+7,286.525%
2022-10-25	1.380000	1.400000	1.345400	1.380000	0.000%	5,152	+7,447.101%
2022-10-24	1.250000	1.380000	1.220500	1.380000	+6.977%	25,558	+7,447.101%
2022-10-21	1.290000	1.370000	1.290000	1.290000	-7.194%	17,986	+7,973.643%
2022-10-20	1.490000	1.500000	1.160000	1.390000	-19.653%	184,503	+7,392.806%
2022-10-19	1.740000	1.835000	1.730000	1.730000	-3.352%	7,858	+5,920.231%
2022-10-18	1.710000	1.855000	1.710000	1.790000	-6.283%	8,929	+5,718.436%
2022-10-17	1.810000	1.921400	1.720000	1.910000	+6.704%	2,072	+5,352.880%
2022-10-14	1.695000	1.790000	1.650000	1.790000	+2.286%	7,977	+5,718.436%
2022-10-13	1.740000	1.750000	1.690000	1.750000	+0.575%	1,983	+5,851.429%
2022-10-12	1.755000	1.760000	1.662400	1.740000	-2.247%	11,588	+5,885.632%
2022-10-11	2.000000	2.000000	1.650000	1.780000	-4.813%	39,010	+5,751.124%
2022-10-10	1.990000	1.990000	1.850000	1.870000	+4.469%	3,495	+5,469.519%
2022-10-07	1.840000	1.840000	1.775000	1.790000	0.000%	14,314	+5,718.436%
2022-10-06	1.680000	1.850000	1.540000	1.790000	+2.286%	8,168	+5,718.436%
2022-10-05	1.560000	1.800000	1.560000	1.750000	+8.025%	14,011	+5,851.429%
2022-10-04	1.610000	1.680000	1.585000	1.620000	+4.516%	37,978	+6,329.012%
2022-10-03	1.510000	1.600000	1.500100	1.550000	+3.333%	26,049	+6,619.355%
2022-09-30	1.370000	1.520000	1.370000	1.500000	+7.914%	6,778	+6,843.333%
2022-09-29	1.370000	1.400000	1.310000	1.390000	+3.731%	3,375	+7,392.806%
2022-09-28	1.320000	1.350000	1.283300	1.340000	+7.200%	15,557	+7,672.388%
2022-09-27	1.260000	1.310000	1.235500	1.250000	-0.794%	35,681	+8,232.000%
2022-09-26	1.200000	1.309900	1.180100	1.260000	+2.439%	58,263	+8,165.873%
2022-09-23	1.110000	1.280000	1.110000	1.230000	+2.500%	129,348	+8,367.480%
2022-09-22	1.140000	1.200000	1.140000	1.200000	+2.740%	12,418	+8,579.167%
2022-09-21	1.150000	1.190000	1.140000	1.168000	+0.690%	19,758	+8,816.952%
2022-09-20	1.150000	1.160000	1.060000	1.160000	+5.936%	62,481	+8,878.448%
2022-09-19	1.080000	1.110000	1.070000	1.095000	+1.389%	30,352	+9,411.416%
2022-09-16	1.148000	1.148000	1.070000	1.080000	-6.897%	60,538	+9,543.519%
2022-09-15	1.136700	1.200000	1.136700	1.160000	+0.870%	25,662	+8,878.448%
2022-09-14	1.302100	1.350000	1.142000	1.150000	-0.862%	13,100	+8,956.522%
2022-09-13	1.110000	1.230000	1.110000	1.160000	+1.754%	32,169	+8,878.448%
2022-09-12	1.120000	1.200000	1.110100	1.140000	+1.786%	36,086	+9,035.965%
2022-09-09	1.110000	1.180000	1.090000	1.120000	0.000%	96,706	+9,199.107%
2022-09-08	1.120100	1.160000	1.120000	1.120000	-2.609%	53,604	+9,199.107%
2022-09-07	1.180000	1.220100	1.150000	1.150000	-3.101%	35,035	+8,956.522%
2022-09-06	1.160000	1.234600	1.130000	1.186800	-8.708%	43,744	+8,675.699%
2022-09-02	1.250000	1.300000	1.200100	1.300000	0.000%	8,569	+7,911.538%
2022-09-01	1.300000	1.315000	1.270000	1.300000	-0.839%	4,647	+7,911.538%
2022-08-31	1.250000	1.320000	1.160000	1.311000	+0.406%	30,151	+7,844.317%
2022-08-30	1.340000	1.340100	1.300000	1.305700	-4.693%	10,254	+7,876.564%
2022-08-29	1.350000	1.390000	1.310000	1.370000	+2.239%	22,178	+7,502.190%
2022-08-26	1.330000	1.350000	1.320000	1.340000	+0.752%	10,027	+7,672.388%
2022-08-25	1.340000	1.380000	1.315300	1.330000	-0.754%	45,154	+7,730.827%
2022-08-24	1.360000	1.400000	1.340000	1.340100	-1.463%	13,232	+7,671.808%
2022-08-23	1.350000	1.385000	1.330100	1.360000	0.000%	12,547	+7,558.088%
2022-08-22	1.590000	1.590000	1.360000	1.360000	-4.895%	37,763	+7,558.088%
2022-08-19	1.450000	1.450000	1.360000	1.430000	+1.418%	52,464	+7,183.217%
2022-08-18	1.500000	1.500000	1.385000	1.410000	-6.000%	12,871	+7,286.525%
2022-08-17	1.750000	1.750000	1.500000	1.500000	-14.286%	36,449	+6,843.333%
2022-08-16	1.760000	1.822300	1.750000	1.750000	-2.778%	16,541	+5,851.429%
2022-08-15	2.090000	2.090000	1.750000	1.800000	-10.448%	133,858	+5,686.111%
2022-08-12	1.660000	2.420000	1.645000	2.010000	+9.836%	309,152	+5,081.592%
2022-08-11	1.320000	2.220000	1.320000	1.830000	+31.655%	1,076,994	+5,591.257%
2022-08-10	1.250000	1.390000	1.240000	1.390000	+11.200%	15,978	+7,392.806%
2022-08-09	1.150000	1.300000	1.150000	1.250000	-1.295%	8,868	+8,232.000%
2022-08-08	1.230000	1.299900	1.190000	1.266400	+2.959%	7,325	+8,124.100%
2022-08-05	1.340000	1.340000	1.220000	1.230000	-8.889%	11,940	+8,367.480%
2022-08-04	1.320000	1.375000	1.320000	1.350000	-2.878%	14,153	+7,614.815%
2022-08-03	1.280000	1.420000	1.280000	1.390000	+2.206%	8,019	+7,392.806%
2022-08-02	1.130000	1.390000	1.093200	1.360000	+9.677%	31,415	+7,558.088%
2022-08-01	1.150000	1.240000	1.125000	1.240000	+8.772%	15,541	+8,299.194%
2022-07-29	1.189000	1.210000	1.140000	1.140000	+1.777%	13,446	+9,035.965%
2022-07-28	1.110000	1.127700	1.060000	1.120100	+2.761%	15,303	+9,198.277%
2022-07-27	1.180000	1.180000	1.090000	1.090000	-1.802%	21,112	+9,455.046%
2022-07-26	1.140000	1.160000	1.110000	1.110000	-6.723%	6,805	+9,282.883%
2022-07-25	1.290000	1.290000	1.190000	1.190000	+10.698%	15,375	+8,652.101%
2022-07-22	1.170000	1.203500	1.075000	1.075000	-10.417%	55,114	+9,588.372%
2022-07-21	1.080000	1.440000	1.080000	1.200000	+11.111%	156,697	+8,579.167%
2022-07-20	0.960500	1.090000	0.960500	1.080000	+6.931%	14,410	+9,543.519%
2022-07-19	1.037700	1.081400	0.925000	1.010000	-1.184%	64,569	+10,211.881%
2022-07-18	1.100000	1.125000	1.010000	1.022100	-3.575%	19,523	+10,089.805%
2022-07-15	1.320000	1.320000	1.060000	1.060000	0.000%	10,179	+9,725.472%
2022-07-14	1.090100	1.100000	1.050000	1.060000	-7.826%	7,000	+9,725.472%
2022-07-13	1.200000	1.320000	1.150000	1.150000	-0.862%	34,390	+8,956.522%
2022-07-12	1.058200	1.180000	1.040000	1.160000	+8.411%	22,404	+8,878.448%
2022-07-11	1.080000	1.090000	1.070000	1.070000	-6.140%	4,995	+9,633.645%

.dark-mode .VKppWm{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .VKppWm{ color: #333333; background-color: white; border: 2px solid #333333; }IDPARTS iD, Inc.stock NYSEAMERICAN

ID
PARTS iD, Inc.
stock NYSEAMERICAN