Italia markets closed

PARTS iD, Inc. (ID)

NYSE American - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
1,0900-0,0200 (-1,80%)
Alla chiusura: 03:59PM EST
Periodo di tempo:
10 dic 2021 - 10 dic 2022
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
09 dic 20221,15001,17501,09001,09001,090034.300
08 dic 20221,17001,20001,09001,11001,110018.100
07 dic 20221,13401,17001,13401,17001,1700600
06 dic 20221,15001,20001,02001,17501,175014.800
05 dic 20221,24001,26001,15001,15001,150049.400
02 dic 20221,24001,30001,23001,28001,28008.100
01 dic 20221,25001,29001,25001,25001,250019.600
30 nov 20221,24001,30001,24001,30001,30004.800
29 nov 20221,26001,33601,24001,33601,33609.900
28 nov 20221,24001,26001,24001,24001,24002.000
25 nov 20221,31401,35001,24001,24001,24002.900
23 nov 20221,37001,38701,34001,34001,34008.000
22 nov 20221,38001,44001,36001,37001,37004.000
21 nov 20221,45001,45001,45001,45001,4500500
18 nov 20221,46001,46001,46001,46001,4600300
17 nov 20221,45001,46001,36001,46001,46003.600
16 nov 20221,37001,49001,37001,49001,4900700
15 nov 20221,24001,45201,24001,43001,43006.200
14 nov 20221,45001,53001,37501,49001,49002.500
11 nov 20221,35301,58901,33001,33001,33001.000
10 nov 20221,36001,39401,30001,31001,310045.500
09 nov 20221,44001,62401,44001,54001,54001.700
08 nov 20221,57001,63001,46001,63001,63008.200
07 nov 20221,73001,73001,58801,66001,66006.400
04 nov 20221,49101,74001,43001,74001,74004.800
03 nov 20221,30501,41501,23001,23001,230012.900
02 nov 20221,36001,47001,36001,43001,43001.000
01 nov 20221,43001,43601,40001,40001,40001.600
31 ott 20221,41001,44001,38001,38001,38005.200
28 ott 20221,23001,45001,23001,44001,44007.700
27 ott 20221,41001,41001,41001,41001,4100300
26 ott 20221,49001,49001,40701,41001,41009.200
25 ott 20221,38001,40001,34501,38001,38005.200
24 ott 20221,25001,38001,22101,38001,380025.600
21 ott 20221,29001,37001,29001,29001,290018.000
20 ott 20221,49001,50001,16001,39001,3900184.500
19 ott 20221,74001,83501,73001,73001,73007.900
18 ott 20221,71001,85501,71001,79001,79008.900
17 ott 20221,81001,92101,72001,91001,91002.100
14 ott 20221,69501,79001,65001,79001,79007.900
13 ott 20221,74001,75001,69001,75001,75002.000
12 ott 20221,75501,76001,66201,74001,740011.600
11 ott 20222,00002,00001,65001,78001,780039.000
10 ott 20221,99001,99001,85001,87001,87003.500
07 ott 20221,84001,84001,77501,79001,790014.300
06 ott 20221,68001,85001,54001,79001,79008.200
05 ott 20221,56001,80001,56001,75001,750014.000
04 ott 20221,58501,68001,58501,62001,620038.000
03 ott 20221,51001,60001,50001,55001,550026.000
30 set 20221,37001,52001,37001,50001,50006.800
29 set 20221,37001,40001,31001,39001,39003.400
28 set 20221,32001,35001,28301,34001,340015.600
27 set 20221,26001,31001,23601,25001,250035.700
26 set 20221,20001,31001,18001,26001,260058.300
23 set 20221,11001,28001,11001,23001,2300129.300
22 set 20221,14001,20001,14001,20001,200012.400
21 set 20221,15001,19001,14001,16801,168019.800
20 set 20221,15001,16001,06001,16001,160062.500
19 set 20221,08001,11001,07001,09501,095030.300
16 set 20221,14801,14801,07001,08001,080060.500
15 set 20221,13701,20001,13701,16001,160025.600
14 set 20221,30201,35001,14201,15001,150013.100
13 set 20221,11001,23001,11001,16001,160032.200
12 set 20221,12001,20001,11001,14001,140036.100
09 set 20221,11001,18001,09001,12001,120096.700
08 set 20221,12001,16001,12001,12001,120053.600
07 set 20221,18001,22001,15001,15001,150035.000
06 set 20221,16001,23501,13001,18701,187043.700
02 set 20221,25001,30001,20001,30001,30008.600
01 set 20221,30001,31501,27001,30001,30004.600
31 ago 20221,25001,32001,16001,31101,311030.200
30 ago 20221,34001,34001,30001,30601,306010.300
29 ago 20221,35001,39001,31001,37001,370022.200
26 ago 20221,33001,35001,32001,34001,340010.000
25 ago 20221,34001,38001,31501,33001,330045.200
24 ago 20221,36001,40001,34001,34001,340013.200
23 ago 20221,35001,38501,33001,36001,360012.500
22 ago 20221,59001,59001,36001,36001,360037.800
19 ago 20221,45001,45001,36001,43001,430052.500
18 ago 20221,50001,50001,38501,41001,410012.900
17 ago 20221,75001,75001,50001,50001,500036.400
16 ago 20221,76001,82201,75001,75001,750016.500
15 ago 20222,09002,09001,75001,80001,8000133.800
12 ago 20221,66002,42001,65002,01002,0100309.200
11 ago 20221,32002,22001,32001,83001,83001.076.800
10 ago 20221,25001,39001,24001,39001,390016.000
09 ago 20221,15001,30001,15001,25001,25008.900
08 ago 20221,23001,30001,19001,26601,26607.300
05 ago 20221,34001,34001,22001,23001,230011.900
04 ago 20221,32001,37501,32001,35001,350014.200
03 ago 20221,28001,42001,28001,39001,39008.000
02 ago 20221,13001,39001,09301,36001,360031.400
01 ago 20221,15001,24001,12501,24001,240015.500
29 lug 20221,18901,21001,14001,14001,140013.400
28 lug 20221,11001,12801,06001,12001,120015.300
27 lug 20221,18001,18001,09001,09001,090021.100
26 lug 20221,14001,16001,11001,11001,11006.800
25 lug 20221,29001,29001,19001,19001,190015.400
22 lug 20221,17001,20401,07501,07501,075055.000
21 lug 20221,08001,44001,08001,20001,2000156.600
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...