| 名前 | PARTS iD Inc. Class A Common Stock |
| ティッカー | ID |
| 国 | United States |
| 上場年 | 2017.0 |
| セクター | Technology |
| Date | High | Low | Open | Close | Volume | Adj Close |
|---|---|---|---|---|---|---|
| 2021-02-16 | 9.5 | 8.88 | 9.5 | 9.25 | 83000.0 | 9.25 |
| 2021-02-12 | 8.76 | 7.97 | 8.53 | 8.74 | 19400.0 | 8.74 |
| 2021-02-11 | 8.69 | 8.18 | 8.4 | 8.3 | 10700.0 | 8.3 |
| 2021-02-10 | 8.59 | 8.08 | 8.53 | 8.56 | 49200.0 | 8.56 |
| 2021-02-09 | 9.22 | 8.25 | 8.48 | 8.71 | 71600.0 | 8.71 |
| 2021-02-08 | 8.43 | 8.0 | 8.19 | 8.38 | 41300.0 | 8.38 |
| 2021-02-05 | 8.02 | 7.69 | 8.02 | 7.93 | 25700.0 | 7.93 |
| 2021-02-04 | 7.95 | 7.46 | 7.59 | 7.91 | 31900.0 | 7.91 |
| 2021-02-03 | 7.84 | 7.41 | 7.84 | 7.56 | 24700.0 | 7.56 |
| 2021-02-02 | 7.55 | 7.37 | 7.39 | 7.54 | 90000.0 | 7.54 |
| 2021-02-01 | 7.39 | 7.28 | 7.3 | 7.35 | 78900.0 | 7.35 |
| 2021-01-29 | 7.49 | 7.17 | 7.18 | 7.28 | 55400.0 | 7.28 |
| 2021-01-28 | 7.8 | 7.13 | 7.79 | 7.18 | 28400.0 | 7.18 |
| 2021-01-27 | 7.8 | 7.55 | 7.71 | 7.69 | 138700.0 | 7.69 |
| 2021-01-26 | 8.49 | 7.5 | 7.6 | 7.6 | 253300.0 | 7.6 |
| 2021-01-25 | 7.6 | 7.24 | 7.28 | 7.49 | 112500.0 | 7.49 |
| 2021-01-22 | 7.36 | 7.09 | 7.09 | 7.17 | 63400.0 | 7.17 |
| 2021-01-21 | 7.2 | 7.08 | 7.08 | 7.2 | 102800.0 | 7.2 |
| 2021-01-20 | 7.08 | 6.97 | 7.03 | 7.0 | 75200.0 | 7.0 |
| 2021-01-19 | 7.18 | 6.97 | 6.97 | 7.0 | 98100.0 | 7.0 |
| 2021-01-15 | 7.0 | 6.56 | 6.86 | 6.98 | 95300.0 | 6.98 |
| 2021-01-14 | 7.43 | 6.74 | 6.83 | 6.92 | 245400.0 | 6.92 |
| 2021-01-13 | 6.99 | 6.21 | 6.9 | 6.85 | 505000.0 | 6.85 |
| 2021-01-12 | 7.19 | 6.7 | 6.84 | 6.89 | 89600.0 | 6.89 |
| 2021-01-11 | 7.13 | 6.9 | 7.0 | 6.91 | 54000.0 | 6.91 |
| 2021-01-08 | 7.07 | 6.76 | 6.76 | 6.97 | 69900.0 | 6.97 |
| 2021-01-07 | 6.97 | 6.35 | 6.97 | 6.71 | 209900.0 | 6.71 |
| 2021-01-06 | 6.98 | 6.75 | 6.83 | 6.79 | 140300.0 | 6.79 |
| 2021-01-05 | 6.89 | 6.6 | 6.6 | 6.8 | 258700.0 | 6.8 |
| 2021-01-04 | 6.67 | 6.32 | 6.32 | 6.59 | 189300.0 | 6.59 |
| 2020-12-31 | 6.71 | 5.85 | 5.95 | 6.36 | 318600.0 | 6.36 |
| 2020-12-30 | 6.3 | 5.75 | 6.27 | 5.75 | 264700.0 | 5.75 |
| 2020-12-29 | 7.08 | 6.25 | 7.08 | 6.28 | 304300.0 | 6.28 |
| 2020-12-28 | 8.23 | 7.1 | 7.78 | 7.24 | 803200.0 | 7.24 |
| 2020-12-24 | 10.82 | 5.99 | 6.11 | 8.3 | 5264000.0 | 8.3 |
| 2020-12-23 | 6.02 | 5.22 | 5.35 | 5.89 | 434900.0 | 5.89 |
| 2020-12-22 | 5.39 | 5.05 | 5.39 | 5.18 | 205900.0 | 5.18 |
| 2020-12-21 | 5.09 | 4.8 | 4.9 | 4.87 | 273500.0 | 4.87 |
| 2020-12-18 | 4.94 | 4.72 | 4.94 | 4.72 | 144100.0 | 4.72 |
| 2020-12-17 | 4.99 | 4.82 | 4.94 | 4.82 | 200200.0 | 4.82 |
| 2020-12-16 | 5.08 | 4.94 | 5.0 | 4.94 | 232000.0 | 4.94 |
| 2020-12-15 | 5.29 | 4.9 | 5.22 | 5.0 | 90800.0 | 5.0 |
| 2020-12-14 | 5.71 | 5.16 | 5.7 | 5.16 | 170900.0 | 5.16 |
| 2020-12-11 | 6.12 | 5.55 | 5.83 | 5.69 | 105300.0 | 5.69 |
| 2020-12-10 | 5.91 | 5.84 | 5.86 | 5.85 | 16600.0 | 5.85 |
| 2020-12-09 | 5.92 | 5.76 | 5.92 | 5.84 | 60600.0 | 5.84 |
| 2020-12-08 | 6.0 | 5.69 | 5.85 | 5.9 | 92500.0 | 5.9 |
| 2020-12-07 | 6.4 | 5.84 | 6.25 | 5.95 | 230900.0 | 5.95 |
| 2020-12-04 | 6.22 | 5.93 | 6.01 | 6.2 | 48100.0 | 6.2 |
| 2020-12-03 | 6.35 | 5.8 | 6.11 | 5.92 | 125700.0 | 5.92 |
| 2020-12-02 | 6.43 | 5.91 | 5.91 | 6.34 | 259500.0 | 6.34 |
| 2020-12-01 | 6.0 | 5.75 | 6.0 | 5.75 | 106000.0 | 5.75 |
| 2020-11-30 | 6.18 | 5.73 | 6.18 | 5.86 | 118300.0 | 5.86 |
| 2020-11-27 | 6.13 | 5.72 | 6.13 | 5.84 | 101200.0 | 5.84 |
| 2020-11-25 | 6.29 | 5.62 | 6.29 | 5.62 | 99400.0 | 5.62 |
| 2020-11-24 | 6.48 | 5.75 | 6.19 | 5.93 | 120800.0 | 5.93 |
| 2020-11-23 | 8.21 | 5.63 | 8.1 | 6.01 | 119000.0 | 6.01 |