American Flag
LABOR DAY SALE

50% off your first year of any Quiver subscription

...

Use Promo Code:

LABOR26
Upgrade
American Flag

ID

ID Real Time Price USD
N/A
N/A
N/A
...
Overview
Financials
Forecast
Insiders
Institutions
Compensation
Government
Ownership
News

Chart provided by TradingView

ID historical prices
Income
Balance Sheet
Cash Flow
Revenue Breakdown
Congress Trading

Recent trades of ID by members of U.S. Congress

Quiver Logo

No Congress Trading data for this ticker

Congress Trading Dashboard
ID Stock Insider Trading Activity Follow @QuiverQuant for major insider updates

---

Closing Price
Purchase
Sale
Name
Type
Shares
Price
Shares Held
Date
Reported
ID Stock Institutional Owners
Investor
Shares
Change in Shares
Market Value
Date
Reported
ID Derivatives Institutional Owners
Investor
Type
Shares
Change in Shares
Market Value
Date
Reported
Whale Activity

Recently reported changes in ID holdings by institutional investors

Quiver Logo

No Whale Activity for this ticker

Institutional Holdings Dashboard
Insider Trading

Quarterly net insider trading by ID's directors and management

Quiver Logo

No recent Insider Trading for this ticker

Insider Trading Dashboard

* Insider trading data parsed from SEC Form 4 filings by Quiver Quantitative. Sign up for the Quiver API for real-time access.

About

Backtest Start Date
CAGR (Total)
Return (30d)
Return (1Y)
View Strategy Copytrade Strategy
  • 1M
  • 3M
  • 6M
  • YTD
  • 1Y
  • 2Y
  • 5Y
  • MAX

About

Backtest Start Date

Key Metrics

Return (1d)

Return (30d)

Return (1Y)

CAGR (Total)

Max Drawdown

Beta

Alpha

Sharpe Ratio

Win Rate

Average Win

Average Loss

Annual Volatility

Annual Std Dev

Information Ratio

Treynor Ratio

Total Trades

Show More
Metrics Definitions

Disclaimer: The performance results shown are based on historical backtesting and are hypothetical in nature. Backtested performance does not represent actual trading and does not account for all market factors that may affect execution, such as liquidity, slippage, and changing market conditions. Past performance is not necessarily indicative of future results. There is no guarantee that any trading strategy will be profitable or avoid losses.

  • Alpha

    Measures a portfolio's risk-adjusted performance against that of its benchmark

    Learn More about Alpha
  • Annual Standard Deviation

    Measures how much the portfolio's total return varies from its mean or average.

    Learn More about Annual Standard Deviation
  • Annual Volatility

    A statistical measure of the dispersion of returns for the portfolio.

    Learn More about Annual Volatility
  • Average Win

    The average return (%) for trades that resulted in a positive return.

  • Average Loss

    The average return (%) for trades that resulted in a negative return.

  • Beta

    A measure of the volatility of the portfolio compared to the market as a whole.

    Learn More about Beta
  • CAGR

    CAGR (Compounded Annual Growth Rate), is the historical annualized rate of return for an investment strategy, throughout the backtest period.

    Learn More about CAGR
  • Information Ratio

    A measurement of portfolio returns beyond the returns of its benchmark compared to the volatility of those returns.

    Learn More about Information Ratio
  • Max Drawdown

    the maximum observed loss from a peak to a trough of a portfolio, before a new peak is attained.

    Learn More about Max Drawdown
  • Sharpe Ratio

    The Sharpe Ratio is a measure of historical risk-adjusted return, which quantifies the amount of return that an investor received per unit of risk.

    Learn More about Sharpe Ratio
  • Total Trades

    The total number of trades made by this strategy.

  • Treynor Ratio

    Attempts to measure how successful an investment is in providing compensation to investors for taking on investment risk.

    Learn More about Treynor Ratio
  • Win Rate

    The percentage of total trades that resulted in a positive return.

Subscribe to Quiver Premium for insider trading alerts

Be the first to see our newest insights and key updates across all datasets.

See Pricing
schema-2
Corporate Lobbying

Government lobbying spending instances

Quiver Logo

No Corporate Lobbying instances for this ticker

Corporate Lobbying Dashboard
Revolving Door

Former government officials who have lobbied for ID

Quiver Logo

No former government officials on record as having lobbied for ID

Revolving Door Dashboard
Corporate Lobbying

ID Estimated quarterly lobbying spending

Quiver Logo

No Corporate Lobbying data for this ticker

Corporate Lobbying Dashboard
Revenue Breakdown

ID Revenue by Segment or Geography

By Segment
By Geography
Quiver Logo

No Revenue by Segment data for this ticker

Revenue Breakdown Dashboard
Quiver Logo

No Revenue by Geography data for this ticker

Revenue Breakdown Dashboard
ID Income Statement
ID Balance Sheet
ID Cash Flow
U.S. Patents

New ID patent grants

Quiver Logo

No new patents for this ticker

U.S. Patents Dashboard
Government Contracts

Federal grants, loans, and purchases

Quiver Logo

No Government Contracts for this ticker

Government Contracts Dashboard
Government Contracts

Estimated quarterly amount awarded to ID from public contracts

Quiver Logo

No recent Government Contracts for this ticker

Government Contracts Dashboard
ID News

Recent insights relating to ID

CNBC Recommendations

Recent picks made for ID stock on CNBC

Top ETF Holders

ETFs with the largest estimated holdings in ID

ID Analyst Ratings

ID Stock Forecasts
...

  • ... Highest Price Target
  • ... Median Price Target
  • ... Lowest Price Target
ID Analyst Forecasts
Analyst
Firm
Current
Previous
Date
Frequently Asked Questions
  • Is $ID stock a Buy, Sell, or Hold?

  • What is the price target for $ID stock?

* Analyst consensus is not financial advice. Please see our data disclaimers .

ID Top Shareholders
Shareholder
Shares Held
ID Options Owners
Shareholder
Security
Underlying Shares
Frequently Asked Questions
  • Who owns $ID stock?

  • Who owns the most shares of $ID stock?

  • What funds own $ID stock?

* These are estimates based on data taken from SEC filings. There may be inaccuracies due to parsing errors, accidental double-counting, incorrect classification of indirectly owned shares, or any other number of issues.

ID Stock Smart Score

The Quiver Smart Score combines our data on Congress Trading, Lobbying, Insider Trading, CNBC Mentions and more to provide a comprehensive view of the strength of a stock's underlying data.

The Smart Score grades stocks on a scale of 1 (weakest) to 10 (strongest) based on the strength of the underlying data.
?

Sign Up to view ID Smart Score

Score Breakdown
Bull Case vs Bear Case

See concise summaries of analyst reports, presenting both bullish and bearish arguments for a stock.

Example:

Bulls Say:

The Bulls Say summary highlights positive aspects of the stock.

Bears Say:

The Bears Say summary points out potential risks and negative aspects of the stock.

Show More
About ID

No description available

ID (ID) Historical Stock Prices

ID (ID) closed at $0.0489 on December 26, 2023. Over the past year its adjusted close ranged from $0.0489 to $0.9801. Daily prices go back to November 23, 2020, 777 trading days in all.

  • 1 month-45.06%
  • 3 months-81.26%
  • Year to date-94.98%
  • 1 year-95.21%
  • 3 years-99.41%
  • 5 years—
  • Max-99.19%
See every congressional and insider trade on the ID price chart

Quiver Premium charts ID's full daily history since 2014 with each congressional purchase and sale and every open-market insider purchase marked on the price line, with hover details for each trade.

Upgrade to Premium

Last 12 months, newest first

Access Raw Data Daily prices since 2014 for every ticker, through the Quiver API
DateOpenHighLowCloseAdj. CloseVolume
Dec 26, 2023 0.0820 0.0830 0.0462 0.0489 0.0489 5,179,764
Dec 22, 2023 0.0870 0.0890 0.0814 0.0863 0.0863 240,170
Dec 21, 2023 0.0931 0.0939 0.0824 0.0877 0.0877 228,718
Dec 20, 2023 0.0910 0.0998 0.0900 0.0900 0.0900 365,482
Dec 19, 2023 0.0940 0.1018 0.0921 0.0990 0.0990 640,167
Dec 18, 2023 0.0970 0.0970 0.0900 0.0936 0.0936 246,401
Dec 15, 2023 0.0990 0.0990 0.0900 0.0962 0.0962 502,593
Dec 14, 2023 0.0890 0.1065 0.0890 0.0976 0.0976 1,472,835
Dec 13, 2023 0.0800 0.0958 0.0800 0.0900 0.0900 463,647
Dec 12, 2023 0.0925 0.0925 0.0813 0.0880 0.0880 628,553
Dec 11, 2023 0.0960 0.0964 0.0873 0.0900 0.0900 921,252
Dec 8, 2023 0.0946 0.0995 0.0801 0.0938 0.0938 1,249,066
Dec 7, 2023 0.1122 0.1169 0.0822 0.0975 0.0975 2,406,461
Dec 6, 2023 0.1225 0.1248 0.1028 0.1170 0.1170 2,508,489
Dec 5, 2023 0.0862 0.1198 0.0845 0.1165 0.1165 5,706,977
Dec 4, 2023 0.0870 0.0980 0.0800 0.0889 0.0889 6,172,114
Dec 1, 2023 0.0860 0.0860 0.0770 0.0770 0.0770 1,577,638
Nov 30, 2023 0.0877 0.0877 0.0800 0.0850 0.0850 498,653
Nov 29, 2023 0.0780 0.0877 0.0780 0.0850 0.0850 509,827
Nov 28, 2023 0.0880 0.0880 0.0730 0.0800 0.0800 852,521
Nov 27, 2023 0.0915 0.0925 0.0820 0.0832 0.0832 655,102
Nov 24, 2023 0.0897 0.0913 0.0831 0.0890 0.0890 173,186
Nov 22, 2023 0.0925 0.0925 0.0810 0.0850 0.0850 454,585
Nov 21, 2023 0.0899 0.0983 0.0815 0.0825 0.0825 345,070
Nov 20, 2023 0.0931 0.0945 0.0887 0.0912 0.0912 407,056
Nov 17, 2023 0.0937 0.0937 0.0853 0.0886 0.0886 327,825
Nov 16, 2023 0.1000 0.1000 0.0852 0.0920 0.0920 348,591
Nov 15, 2023 0.0892 0.1050 0.0881 0.0988 0.0988 843,551
Nov 14, 2023 0.0825 0.0940 0.0817 0.0920 0.0920 919,327
Nov 13, 2023 0.0971 0.0971 0.0770 0.0840 0.0840 1,211,379
Nov 10, 2023 0.0840 0.0956 0.0751 0.0910 0.0910 1,793,292
Nov 9, 2023 0.1024 0.1190 0.0730 0.0970 0.0970 3,806,666
Nov 8, 2023 0.1300 0.1300 0.1021 0.1100 0.1100 4,668,689
Nov 7, 2023 0.1667 0.1680 0.1215 0.1279 0.1279 6,111,016
Nov 6, 2023 0.1400 0.1950 0.1255 0.1750 0.1750 20,576,670
Nov 3, 2023 0.1028 0.1480 0.1000 0.1410 0.1410 13,786,629
Nov 2, 2023 0.1100 0.1130 0.1002 0.1050 0.1050 434,445
Nov 1, 2023 0.1107 0.1144 0.0961 0.1016 0.1016 677,957
Oct 31, 2023 0.1113 0.1175 0.1050 0.1102 0.1102 693,800
Oct 30, 2023 0.1122 0.1160 0.1050 0.1080 0.1080 406,480
Oct 27, 2023 0.1340 0.1340 0.1034 0.1149 0.1149 931,598
Oct 26, 2023 0.1365 0.1400 0.1181 0.1270 0.1270 597,987
Oct 25, 2023 0.1257 0.1633 0.1120 0.1403 0.1403 2,288,956
Oct 24, 2023 0.1361 0.1420 0.1110 0.1180 0.1180 573,738
Oct 23, 2023 0.1340 0.1500 0.1220 0.1400 0.1400 526,730
Oct 20, 2023 0.1300 0.1450 0.1200 0.1376 0.1376 676,327
Oct 19, 2023 0.1600 0.1600 0.1211 0.1270 0.1270 406,972
Oct 18, 2023 0.1510 0.1540 0.1350 0.1438 0.1438 379,514
Oct 17, 2023 0.1511 0.1700 0.1510 0.1510 0.1510 250,661
Oct 16, 2023 0.1724 0.1758 0.1505 0.1541 0.1541 300,069
Oct 13, 2023 0.1700 0.1800 0.1520 0.1758 0.1758 205,094
Oct 12, 2023 0.1660 0.1800 0.1561 0.1671 0.1671 359,932
Oct 11, 2023 0.1594 0.1630 0.1500 0.1500 0.1500 314,424
Oct 10, 2023 0.1461 0.1654 0.1423 0.1625 0.1625 148,021
Oct 9, 2023 0.1499 0.1544 0.1450 0.1484 0.1484 293,810
Oct 6, 2023 0.1570 0.1600 0.1333 0.1446 0.1446 581,049
Oct 5, 2023 0.1500 0.1689 0.1410 0.1500 0.1500 1,060,727
Oct 4, 2023 0.1600 0.1648 0.1433 0.1445 0.1445 364,520
Oct 3, 2023 0.1559 0.1683 0.1500 0.1584 0.1584 546,507
Oct 2, 2023 0.1741 0.1800 0.1531 0.1560 0.1560 555,041
Sep 29, 2023 0.1610 0.1789 0.1600 0.1650 0.1650 562,448
Sep 28, 2023 0.1634 0.1742 0.1520 0.1640 0.1640 523,507
Sep 27, 2023 0.2700 0.2700 0.1428 0.1625 0.1625 2,753,741
Sep 26, 2023 0.2619 0.2990 0.2510 0.2610 0.2610 528,805
Sep 25, 2023 0.2580 0.3100 0.2500 0.2700 0.2700 566,845
Sep 22, 2023 0.2800 0.3200 0.2650 0.2660 0.2660 258,523
Sep 21, 2023 0.2910 0.3200 0.2551 0.2950 0.2950 450,347
Sep 20, 2023 0.3300 0.3500 0.2950 0.2951 0.2951 326,672
Sep 19, 2023 0.2850 0.3400 0.2751 0.3073 0.3073 634,062
Sep 18, 2023 0.2610 0.3500 0.2469 0.2996 0.2996 556,436
Sep 15, 2023 0.2482 0.3090 0.2285 0.2826 0.2826 1,171,956
Sep 14, 2023 0.2230 0.2879 0.2005 0.2559 0.2559 731,435
Sep 13, 2023 0.2300 0.2420 0.2200 0.2400 0.2400 430,836
Sep 12, 2023 0.2623 0.2623 0.2200 0.2271 0.2271 424,348
Sep 11, 2023 0.2248 0.3133 0.2210 0.2500 0.2500 1,237,249
Sep 8, 2023 0.2040 0.2975 0.1950 0.2248 0.2248 1,579,592
Sep 7, 2023 0.2500 0.2650 0.2001 0.2101 0.2101 256,452
Sep 6, 2023 0.2136 0.3000 0.2113 0.2349 0.2349 1,633,956
Sep 5, 2023 0.1950 0.2600 0.1809 0.2170 0.2170 909,538
Sep 1, 2023 0.2370 0.2370 0.1803 0.2000 0.2000 99,263
Aug 31, 2023 0.2500 0.2610 0.2107 0.2107 0.2107 100,166
Aug 30, 2023 0.2480 0.2630 0.2391 0.2500 0.2500 46,831
Aug 29, 2023 0.2630 0.2630 0.2300 0.2489 0.2489 53,641
Aug 28, 2023 0.2800 0.2800 0.2011 0.2470 0.2470 213,219
Aug 25, 2023 0.2690 0.2860 0.2601 0.2790 0.2790 20,193
Aug 24, 2023 0.2849 0.3189 0.2350 0.2830 0.2830 79,804
Aug 23, 2023 0.2529 0.2780 0.2350 0.2780 0.2780 117,680
Aug 22, 2023 0.2940 0.2940 0.2510 0.2581 0.2581 30,929
Aug 21, 2023 0.3383 0.3383 0.2408 0.2675 0.2675 293,523
Aug 18, 2023 0.2592 0.4000 0.2540 0.3210 0.3210 1,067,051
Aug 17, 2023 0.2800 0.2820 0.2401 0.2402 0.2402 71,954
Aug 16, 2023 0.3343 0.3675 0.2600 0.2836 0.2836 115,163
Aug 15, 2023 0.3635 0.3650 0.3450 0.3450 0.3450 73,462
Aug 14, 2023 0.3625 0.3650 0.3500 0.3500 0.3500 22,897
Aug 11, 2023 0.3502 0.4252 0.3502 0.3625 0.3625 170,349
Aug 10, 2023 0.4640 0.4950 0.4000 0.4000 0.4000 45,226
Aug 9, 2023 0.4788 0.5140 0.4400 0.4490 0.4490 38,491
Aug 8, 2023 0.4550 0.5200 0.4550 0.4720 0.4720 47,727
Aug 7, 2023 0.4775 0.4900 0.4600 0.4650 0.4650 41,231
Aug 4, 2023 0.4820 0.4820 0.4400 0.4775 0.4775 24,790
Aug 3, 2023 0.4900 0.4900 0.4550 0.4650 0.4650 34,298
Aug 2, 2023 0.4745 0.4899 0.4509 0.4880 0.4880 51,056
Aug 1, 2023 0.4401 0.4746 0.4401 0.4744 0.4744 2,405
Jul 31, 2023 0.4745 0.4746 0.4550 0.4550 0.4550 17,811
Jul 28, 2023 0.4798 0.4889 0.4700 0.4745 0.4745 4,595
Jul 27, 2023 0.4900 0.4900 0.4700 0.4700 0.4700 5,159
Jul 26, 2023 0.4490 0.4900 0.4305 0.4900 0.4900 23,851
Jul 25, 2023 0.4201 0.4560 0.4201 0.4411 0.4411 3,098
Jul 24, 2023 0.4129 0.4410 0.4129 0.4201 0.4201 1,908
Jul 21, 2023 0.4416 0.4500 0.4100 0.4305 0.4305 12,265
Jul 20, 2023 0.4200 0.4571 0.4041 0.4571 0.4571 23,177
Jul 19, 2023 0.4499 0.4672 0.4200 0.4499 0.4499 34,745
Jul 18, 2023 0.4900 0.4900 0.4400 0.4800 0.4800 89,190
Jul 17, 2023 0.4600 0.5108 0.4200 0.5108 0.5108 380,236
Jul 14, 2023 0.4066 0.4303 0.4060 0.4150 0.4150 189,837
Jul 13, 2023 0.4059 0.4300 0.4059 0.4284 0.4284 28,061
Jul 12, 2023 0.4300 0.4300 0.4003 0.4242 0.4242 22,404
Jul 11, 2023 0.4051 0.4300 0.4000 0.4240 0.4240 21,067
Jul 10, 2023 0.4300 0.4300 0.4000 0.4200 0.4200 8,744
Jul 7, 2023 0.4032 0.4300 0.4032 0.4300 0.4300 36,773
Jul 6, 2023 0.4000 0.4200 0.4000 0.4200 0.4200 3,145
Jul 5, 2023 0.4198 0.4200 0.4100 0.4165 0.4165 15,446
Jul 3, 2023 0.4000 0.4200 0.4000 0.4095 0.4095 42,028
Jun 30, 2023 0.4200 0.4200 0.4100 0.4170 0.4170 20,412
Jun 29, 2023 0.4100 0.4200 0.3800 0.4100 0.4100 7,931
Jun 28, 2023 0.4200 0.4200 0.3800 0.3900 0.3900 7,990
Jun 27, 2023 0.4200 0.4200 0.3902 0.4200 0.4200 8,507
Jun 26, 2023 0.4000 0.4200 0.3900 0.4190 0.4190 40,498
Jun 23, 2023 0.4001 0.4200 0.3971 0.4000 0.4000 44,893
Jun 22, 2023 0.3800 0.4200 0.3800 0.4200 0.4200 13,100
Jun 21, 2023 0.4200 0.4200 0.3620 0.4200 0.4200 20,823
Jun 20, 2023 0.3749 0.4200 0.3500 0.4144 0.4144 24,681
Jun 16, 2023 0.3900 0.4200 0.3500 0.3610 0.3610 201,279
Jun 15, 2023 0.3700 0.3849 0.3550 0.3636 0.3636 22,091
Jun 14, 2023 0.3400 0.3800 0.3367 0.3600 0.3600 100,427
Jun 13, 2023 0.3365 0.3433 0.3190 0.3200 0.3200 44,599
Jun 12, 2023 0.3514 0.3679 0.3250 0.3298 0.3298 49,569
Jun 9, 2023 0.4200 0.4200 0.3400 0.3522 0.3522 93,638
Jun 8, 2023 0.3840 0.4200 0.3839 0.4000 0.4000 81,169
Jun 7, 2023 0.4100 0.4199 0.3500 0.3700 0.3700 89,285
Jun 6, 2023 0.3925 0.4070 0.3400 0.3607 0.3607 123,197
Jun 5, 2023 0.3715 0.3842 0.3511 0.3531 0.3531 53,995
Jun 2, 2023 0.3886 0.3935 0.3600 0.3704 0.3704 18,179
Jun 1, 2023 0.3740 0.4200 0.3242 0.3819 0.3819 28,366
May 31, 2023 0.3366 0.3700 0.3300 0.3677 0.3677 31,092
May 30, 2023 0.4200 0.4600 0.3300 0.3367 0.3367 192,429
May 26, 2023 0.4000 0.4570 0.4000 0.4000 0.4000 21,938
May 25, 2023 0.4780 0.4780 0.4000 0.4010 0.4010 25,823
May 24, 2023 0.4550 0.5000 0.4100 0.4301 0.4301 79,440
May 23, 2023 0.4960 0.4961 0.4550 0.4551 0.4551 166,230
May 22, 2023 0.4800 0.5080 0.4800 0.4850 0.4850 29,511
May 19, 2023 0.5210 0.5210 0.4800 0.4801 0.4801 41,926
May 18, 2023 0.5199 0.5200 0.5006 0.5199 0.5199 12,898
May 17, 2023 0.5165 0.5395 0.5020 0.5021 0.5021 33,651
May 16, 2023 0.5301 0.5400 0.5004 0.5400 0.5400 79,384
May 15, 2023 0.5066 0.5500 0.5050 0.5400 0.5400 73,746
May 12, 2023 0.5200 0.5439 0.5040 0.5260 0.5260 44,646
May 11, 2023 0.5281 0.5444 0.5000 0.5200 0.5200 42,861
May 10, 2023 0.4827 0.5500 0.4700 0.5182 0.5182 80,590
May 9, 2023 0.5908 0.5908 0.5000 0.5100 0.5100 111,168
May 8, 2023 0.4900 0.6483 0.4735 0.5923 0.5923 260,291
May 5, 2023 0.4462 0.4888 0.4399 0.4888 0.4888 78,355
May 4, 2023 0.4022 0.4590 0.4000 0.4263 0.4263 112,421
May 3, 2023 0.4015 0.4600 0.3851 0.4043 0.4043 257,907
May 2, 2023 0.4088 0.4100 0.3700 0.4001 0.4001 100,274
May 1, 2023 0.3670 0.4032 0.3340 0.3800 0.3800 175,702
Apr 28, 2023 0.3300 0.3724 0.3300 0.3496 0.3496 153,649
Apr 27, 2023 0.2900 0.3370 0.2900 0.3300 0.3300 147,877
Apr 26, 2023 0.3056 0.3149 0.2900 0.2900 0.2900 143,663
Apr 25, 2023 0.2911 0.3144 0.2900 0.3000 0.3000 82,293
Apr 24, 2023 0.3570 0.3570 0.3000 0.3001 0.3001 167,236
Apr 21, 2023 0.3500 0.3938 0.3500 0.3500 0.3500 154,775
Apr 20, 2023 0.3180 0.4000 0.3000 0.3955 0.3955 717,788
Apr 19, 2023 0.2785 0.3493 0.2433 0.3278 0.3278 1,053,350
Apr 18, 2023 0.2226 0.6137 0.2226 0.3001 0.3001 15,309,882
Apr 17, 2023 0.2522 0.2599 0.2100 0.2251 0.2251 74,796
Apr 14, 2023 0.2391 0.2662 0.2300 0.2600 0.2600 273,072
Apr 13, 2023 0.2661 0.2800 0.2300 0.2465 0.2465 228,579
Apr 12, 2023 0.2254 0.3630 0.2252 0.2600 0.2600 1,815,933
Apr 11, 2023 0.2165 0.2300 0.2100 0.2100 0.2100 126,259
Apr 10, 2023 0.1995 0.2272 0.1853 0.2198 0.2198 247,294
Apr 6, 2023 0.2041 0.2041 0.1880 0.1900 0.1900 76,857
Apr 5, 2023 0.1874 0.2170 0.1874 0.1981 0.1981 42,300
Apr 4, 2023 0.2350 0.2350 0.1703 0.1880 0.1880 68,812
Apr 3, 2023 0.2350 0.2350 0.2150 0.2249 0.2249 54,878
Mar 31, 2023 0.2148 0.2349 0.2131 0.2325 0.2325 24,510
Mar 30, 2023 0.1995 0.2349 0.1900 0.2253 0.2253 57,290
Mar 29, 2023 0.2100 0.2200 0.2000 0.2106 0.2106 13,132
Mar 28, 2023 0.1801 0.2099 0.1801 0.2097 0.2097 35,131
Mar 27, 2023 0.2300 0.2300 0.1800 0.2094 0.2094 120,940
Mar 24, 2023 0.2350 0.2350 0.2000 0.2300 0.2300 337,066
Mar 23, 2023 0.2026 0.2400 0.2026 0.2350 0.2350 38,877
Mar 22, 2023 0.1800 0.2154 0.1800 0.2026 0.2026 92,091
Mar 21, 2023 0.1900 0.2050 0.1898 0.1898 0.1898 111,016
Mar 20, 2023 0.1912 0.2100 0.1902 0.1902 0.1902 57,467
Mar 17, 2023 0.2100 0.2100 0.1795 0.1970 0.1970 103,544
Mar 16, 2023 0.2500 0.2500 0.2011 0.2011 0.2011 86,095
Mar 15, 2023 0.2100 0.2949 0.2018 0.2200 0.2200 62,545
Mar 14, 2023 0.2669 0.2866 0.2001 0.2392 0.2392 101,200
Mar 13, 2023 0.3151 0.3151 0.2660 0.2800 0.2800 69,481
Mar 10, 2023 0.3304 0.3314 0.3003 0.3151 0.3151 32,672
Mar 9, 2023 0.3700 0.3737 0.3303 0.3500 0.3500 89,032
Mar 8, 2023 0.4200 0.4200 0.3700 0.3935 0.3935 40,888
Mar 7, 2023 0.4100 0.4182 0.4000 0.4132 0.4132 3,248
Mar 6, 2023 0.4000 0.4084 0.3667 0.3990 0.3990 31,290
Mar 3, 2023 0.4200 0.4293 0.4000 0.4000 0.4000 26,673
Mar 2, 2023 0.3869 0.4258 0.3850 0.4212 0.4212 43,288
Mar 1, 2023 0.4105 0.4671 0.3750 0.4500 0.4500 52,604
Feb 28, 2023 0.4103 0.4251 0.4085 0.4238 0.4238 33,742
Feb 27, 2023 0.4700 0.4700 0.4200 0.4300 0.4300 49,337
Feb 24, 2023 0.4550 0.4600 0.4238 0.4600 0.4600 8,447
Feb 23, 2023 0.4600 0.5050 0.4209 0.4600 0.4600 22,651
Feb 22, 2023 0.5005 0.5150 0.4712 0.4712 0.4712 96,392
Feb 21, 2023 0.4300 0.4817 0.4200 0.4817 0.4817 31,396
Feb 17, 2023 0.5700 0.5700 0.4102 0.4395 0.4395 21,906
Feb 16, 2023 0.4198 0.4554 0.4169 0.4332 0.4332 46,642
Feb 15, 2023 0.4433 0.4433 0.4101 0.4101 0.4101 30,966
Feb 14, 2023 0.4377 0.4438 0.4004 0.4250 0.4250 31,676
Feb 13, 2023 0.4600 0.4600 0.4113 0.4337 0.4337 41,830
Feb 10, 2023 0.4600 0.4600 0.4111 0.4200 0.4200 164,744
Feb 9, 2023 0.7848 0.7848 0.4052 0.4103 0.4103 408,475
Feb 8, 2023 0.8000 0.8000 0.7700 0.7800 0.7800 10,655
Feb 7, 2023 0.8250 0.8300 0.8000 0.8000 0.8000 13,021
Feb 6, 2023 0.8399 0.8400 0.8001 0.8300 0.8300 4,592
Feb 3, 2023 0.8500 0.8550 0.8373 0.8383 0.8383 26,802
Feb 2, 2023 0.8200 0.8302 0.8139 0.8250 0.8250 14,298
Feb 1, 2023 0.8000 0.8300 0.7976 0.8100 0.8100 42,388
Jan 31, 2023 0.8000 0.8100 0.7800 0.8100 0.8100 9,769
Jan 30, 2023 0.8152 0.8152 0.7988 0.8099 0.8099 15,936
Jan 27, 2023 0.7900 0.8200 0.7749 0.7798 0.7798 41,205
Jan 26, 2023 0.8200 0.8200 0.7700 0.7700 0.7700 6,442
Jan 25, 2023 0.8000 0.8200 0.7700 0.7700 0.7700 23,984
Jan 24, 2023 0.8050 0.8151 0.7900 0.7925 0.7925 43,139
Jan 23, 2023 0.7850 0.8400 0.7700 0.7701 0.7701 60,741
Jan 20, 2023 0.8275 0.8275 0.7837 0.7837 0.7837 13,700
Jan 19, 2023 0.8399 0.8569 0.8025 0.8049 0.8049 25,557
Jan 18, 2023 0.9500 0.9500 0.8001 0.8003 0.8003 25,841
Jan 17, 2023 0.8500 0.8500 0.8281 0.8399 0.8399 24,773
Jan 13, 2023 0.8423 0.8423 0.7976 0.8200 0.8200 14,059
Jan 12, 2023 0.8558 0.8558 0.8000 0.8020 0.8020 13,007
Jan 11, 2023 0.7200 0.8400 0.7200 0.8151 0.8151 5,490
Jan 10, 2023 0.7501 0.8500 0.7501 0.8400 0.8400 3,307
Jan 9, 2023 0.8900 0.8900 0.7226 0.8300 0.8300 44,142
Jan 6, 2023 0.9054 0.9205 0.8001 0.8329 0.8329 58,935
Jan 5, 2023 0.9779 0.9794 0.8500 0.8601 0.8601 25,311
Jan 4, 2023 0.9300 1.04 0.9300 0.9779 0.9779 3,886
Jan 3, 2023 1.02 1.05 0.9700 0.9801 0.9801 6,744
Dec 30, 2022 1.00 1.00 0.8299 0.9750 0.9750 67,368
Dec 29, 2022 0.8200 0.8987 0.7100 0.8987 0.8987 133,524
Dec 28, 2022 0.9400 0.9400 0.8350 0.8350 0.8350 48,216
Dec 27, 2022 1.02 1.02 0.9149 0.9757 0.9757 8,197

Open, high, low and close are the prices as traded. Adjusted close accounts for splits and dividends, and is what the chart and returns use. Where a company changed its ticker, its history under the old symbol is included.

Need daily prices for every ticker, in code?

The Quiver API serves daily prices back to 2014 alongside congressional trades, insider trades, 13F holdings and lobbying, all under one key and inside Claude or ChatGPT through our MCP server.

Explore the Quiver API
ID Executive Compensation

We estimate that -- received a compensation of -- in --, making them the highest paid executive at ID, per a recent SEC DEF 14A filing.



Name
Role
Salary
Bonus
Stock/Option Awards
Total Compensation