Singapore markets close in 5 hours 35 minutes
Straits Times Index
3,250.98 +11.95 (+0.37%) Nikkei
27,497.45 +20.58 (+0.07%) Hang Seng
19,718.59 +150.90 (+0.77%) FTSE 100
7,471.77 +66.32 (+0.90%) Bitcoin USD
26,978.37 -903.85 (-3.24%) CMC Crypto 200
589.59 -17.86 (-2.94%)
CarParts.com, Inc. (PRTS)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
27 Mar 2022 - 27 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 27 Mar 2023 | 5.3900 | 5.3900 | 4.9800 | 4.9900 | 4.9900 | 870,400 |
| 24 Mar 2023 | 5.3200 | 5.3300 | 5.2400 | 5.2900 | 5.2900 | 620,300 |
| 23 Mar 2023 | 5.4500 | 5.5200 | 5.3400 | 5.3800 | 5.3800 | 586,600 |
| 22 Mar 2023 | 5.5000 | 5.5300 | 5.3900 | 5.3900 | 5.3900 | 545,900 |
| 21 Mar 2023 | 5.3600 | 5.5200 | 5.3000 | 5.5100 | 5.5100 | 482,400 |
| 20 Mar 2023 | 5.4000 | 5.4300 | 5.2300 | 5.2800 | 5.2800 | 585,400 |
| 17 Mar 2023 | 5.4900 | 5.5200 | 5.2800 | 5.4200 | 5.4200 | 739,100 |
| 16 Mar 2023 | 5.3200 | 5.7300 | 5.3100 | 5.5300 | 5.5300 | 911,800 |
| 15 Mar 2023 | 5.5800 | 5.6500 | 5.1900 | 5.3000 | 5.3000 | 1,672,200 |
| 14 Mar 2023 | 5.9100 | 5.9700 | 5.6700 | 5.7200 | 5.7200 | 743,500 |
| 13 Mar 2023 | 5.7100 | 5.8000 | 5.6100 | 5.7600 | 5.7600 | 783,300 |
| 10 Mar 2023 | 6.0800 | 6.1200 | 5.7000 | 5.7800 | 5.7800 | 658,700 |
| 09 Mar 2023 | 6.1700 | 6.3000 | 6.0400 | 6.1000 | 6.1000 | 784,800 |
| 08 Mar 2023 | 6.2700 | 6.2700 | 5.4200 | 6.2400 | 6.2400 | 1,939,700 |
| 07 Mar 2023 | 6.3400 | 6.4500 | 6.0600 | 6.1100 | 6.1100 | 1,147,900 |
| 06 Mar 2023 | 6.6400 | 6.6400 | 6.2200 | 6.3500 | 6.3500 | 829,800 |
| 03 Mar 2023 | 6.4200 | 6.5700 | 6.3300 | 6.5500 | 6.5500 | 751,200 |
| 02 Mar 2023 | 6.1600 | 6.4400 | 6.1600 | 6.3600 | 6.3600 | 473,900 |
| 01 Mar 2023 | 6.2400 | 6.3300 | 6.1400 | 6.2600 | 6.2600 | 676,500 |
| 28 Feb 2023 | 6.1500 | 6.4700 | 6.1500 | 6.2700 | 6.2700 | 861,700 |
| 27 Feb 2023 | 6.2100 | 6.3100 | 6.1300 | 6.1700 | 6.1700 | 452,200 |
| 24 Feb 2023 | 6.2200 | 6.2700 | 6.0700 | 6.1500 | 6.1500 | 372,400 |
| 23 Feb 2023 | 6.6400 | 6.6600 | 6.2000 | 6.3300 | 6.3300 | 521,500 |
| 22 Feb 2023 | 6.3800 | 6.5200 | 6.2000 | 6.4200 | 6.4200 | 721,800 |
| 21 Feb 2023 | 6.6600 | 6.7400 | 6.3600 | 6.3800 | 6.3800 | 648,700 |
| 17 Feb 2023 | 7.0700 | 7.0700 | 6.7300 | 6.8100 | 6.8100 | 762,600 |
| 16 Feb 2023 | 7.1800 | 7.2100 | 7.0100 | 7.0100 | 7.0100 | 548,700 |
| 15 Feb 2023 | 7.0300 | 7.2700 | 6.8900 | 7.2600 | 7.2600 | 614,600 |
| 14 Feb 2023 | 7.0500 | 7.4200 | 6.9700 | 7.0500 | 7.0500 | 807,200 |
| 13 Feb 2023 | 6.8400 | 7.2000 | 6.7000 | 7.1000 | 7.1000 | 942,700 |
| 10 Feb 2023 | 6.8000 | 6.8600 | 6.5100 | 6.8500 | 6.8500 | 1,643,300 |
| 09 Feb 2023 | 6.6900 | 6.9100 | 6.6900 | 6.8600 | 6.8600 | 639,600 |
| 08 Feb 2023 | 6.7200 | 6.9200 | 6.5500 | 6.6300 | 6.6300 | 525,700 |
| 07 Feb 2023 | 6.6100 | 6.7100 | 6.3500 | 6.7000 | 6.7000 | 747,800 |
| 06 Feb 2023 | 6.9500 | 6.9900 | 6.5900 | 6.6000 | 6.6000 | 692,300 |
| 03 Feb 2023 | 7.1000 | 7.3600 | 6.8900 | 7.0400 | 7.0400 | 527,300 |
| 02 Feb 2023 | 7.1500 | 7.4400 | 7.0400 | 7.2500 | 7.2500 | 1,035,600 |
| 01 Feb 2023 | 6.8200 | 7.0600 | 6.6800 | 7.0000 | 7.0000 | 611,900 |
| 31 Jan 2023 | 6.8500 | 7.0000 | 6.7500 | 6.8200 | 6.8200 | 605,600 |
| 30 Jan 2023 | 7.0000 | 7.0400 | 6.8300 | 6.8300 | 6.8300 | 449,300 |
| 27 Jan 2023 | 6.5700 | 7.1400 | 6.5100 | 7.0600 | 7.0600 | 775,400 |
| 26 Jan 2023 | 6.9900 | 7.0200 | 6.5700 | 6.6100 | 6.6100 | 718,300 |
| 25 Jan 2023 | 6.9400 | 6.9700 | 6.7100 | 6.9000 | 6.9000 | 563,900 |
| 24 Jan 2023 | 6.8500 | 7.1200 | 6.8000 | 7.0400 | 7.0400 | 672,200 |
| 23 Jan 2023 | 6.6700 | 6.9400 | 6.6000 | 6.8600 | 6.8600 | 708,600 |
| 20 Jan 2023 | 6.6900 | 6.8100 | 6.5200 | 6.6300 | 6.6300 | 453,000 |
| 19 Jan 2023 | 6.8000 | 6.8500 | 6.5900 | 6.6200 | 6.6200 | 638,400 |
| 18 Jan 2023 | 6.8600 | 7.1700 | 6.8600 | 6.8700 | 6.8700 | 1,009,800 |
| 17 Jan 2023 | 7.0500 | 7.3500 | 6.7900 | 6.8000 | 6.8000 | 798,400 |
| 13 Jan 2023 | 6.8200 | 7.1100 | 6.7900 | 7.0300 | 7.0300 | 674,600 |
| 12 Jan 2023 | 6.8600 | 7.0400 | 6.6100 | 6.9500 | 6.9500 | 811,600 |
| 11 Jan 2023 | 6.9500 | 7.0100 | 6.7000 | 6.8100 | 6.8100 | 1,091,200 |
| 10 Jan 2023 | 6.6700 | 7.0300 | 6.6500 | 6.9100 | 6.9100 | 1,246,300 |
| 09 Jan 2023 | 6.6100 | 6.8400 | 6.5500 | 6.7300 | 6.7300 | 694,200 |
| 06 Jan 2023 | 6.4300 | 6.5500 | 6.3300 | 6.5100 | 6.5100 | 582,900 |
| 05 Jan 2023 | 6.2900 | 6.5000 | 6.1700 | 6.4000 | 6.4000 | 523,300 |
| 04 Jan 2023 | 6.3300 | 6.4000 | 6.2100 | 6.3000 | 6.3000 | 614,800 |
| 03 Jan 2023 | 6.3700 | 6.5100 | 6.2400 | 6.2600 | 6.2600 | 648,000 |
| 30 Dec 2022 | 5.8200 | 6.2900 | 5.7500 | 6.2600 | 6.2600 | 706,600 |
| 29 Dec 2022 | 5.7600 | 6.0000 | 5.6100 | 5.9400 | 5.9400 | 764,600 |
| 28 Dec 2022 | 5.7000 | 5.9000 | 5.5800 | 5.6700 | 5.6700 | 641,200 |
| 27 Dec 2022 | 5.8400 | 5.8500 | 5.6500 | 5.7200 | 5.7200 | 485,600 |
| 23 Dec 2022 | 6.0700 | 6.0800 | 5.7300 | 5.8700 | 5.8700 | 660,900 |
| 22 Dec 2022 | 6.2300 | 6.2300 | 5.7700 | 6.0100 | 6.0100 | 953,100 |
| 21 Dec 2022 | 6.2000 | 6.4700 | 6.1000 | 6.3200 | 6.3200 | 979,800 |
| 20 Dec 2022 | 6.2500 | 6.5500 | 6.1000 | 6.1300 | 6.1300 | 928,300 |
| 19 Dec 2022 | 6.8500 | 6.8500 | 6.2700 | 6.3200 | 6.3200 | 1,180,400 |
| 16 Dec 2022 | 6.4000 | 6.8200 | 6.3300 | 6.7800 | 6.7800 | 2,856,700 |
| 15 Dec 2022 | 6.1700 | 6.6600 | 6.1600 | 6.3900 | 6.3900 | 1,395,400 |
| 14 Dec 2022 | 6.1800 | 6.2800 | 6.0000 | 6.0700 | 6.0700 | 992,000 |
| 13 Dec 2022 | 6.2400 | 6.3800 | 6.0200 | 6.1900 | 6.1900 | 1,124,400 |
| 12 Dec 2022 | 6.0900 | 6.1300 | 5.7800 | 5.8900 | 5.8900 | 1,066,600 |
| 09 Dec 2022 | 6.1100 | 6.3400 | 6.0100 | 6.1000 | 6.1000 | 1,662,800 |
| 08 Dec 2022 | 5.7400 | 6.1300 | 5.6000 | 6.1200 | 6.1200 | 1,067,200 |
| 07 Dec 2022 | 5.2200 | 6.0500 | 5.1700 | 5.7000 | 5.7000 | 1,613,700 |
| 06 Dec 2022 | 5.3300 | 5.3600 | 5.1500 | 5.2600 | 5.2600 | 817,700 |
| 05 Dec 2022 | 5.4000 | 5.5200 | 5.2600 | 5.3000 | 5.3000 | 657,500 |
| 02 Dec 2022 | 5.2600 | 5.5900 | 5.1900 | 5.4500 | 5.4500 | 1,138,800 |
| 01 Dec 2022 | 5.4700 | 5.6300 | 5.3200 | 5.3700 | 5.3700 | 861,700 |
| 30 Nov 2022 | 5.2900 | 5.4300 | 5.0700 | 5.4200 | 5.4200 | 870,200 |
| 29 Nov 2022 | 5.3300 | 5.3300 | 5.2100 | 5.2400 | 5.2400 | 522,700 |
| 28 Nov 2022 | 5.2800 | 5.4100 | 5.2400 | 5.2900 | 5.2900 | 631,800 |
| 25 Nov 2022 | 5.2500 | 5.3600 | 5.2400 | 5.3400 | 5.3400 | 262,600 |
| 23 Nov 2022 | 5.3000 | 5.3900 | 5.2500 | 5.2700 | 5.2700 | 549,600 |
| 22 Nov 2022 | 5.1200 | 5.3200 | 5.0700 | 5.2600 | 5.2600 | 658,600 |
| 21 Nov 2022 | 5.3100 | 5.3500 | 5.0400 | 5.1200 | 5.1200 | 801,100 |
| 18 Nov 2022 | 5.4400 | 5.4600 | 5.2500 | 5.3200 | 5.3200 | 630,100 |
| 17 Nov 2022 | 5.3700 | 5.5400 | 5.2700 | 5.3200 | 5.3200 | 879,100 |
| 16 Nov 2022 | 5.5300 | 5.6500 | 5.4500 | 5.5400 | 5.5400 | 1,472,000 |
| 15 Nov 2022 | 5.2100 | 5.6700 | 5.1700 | 5.5200 | 5.5200 | 1,529,600 |
| 14 Nov 2022 | 5.1900 | 5.2700 | 4.9700 | 4.9700 | 4.9700 | 1,290,400 |
| 11 Nov 2022 | 4.7500 | 5.3400 | 4.6800 | 5.2200 | 5.2200 | 1,945,600 |
| 10 Nov 2022 | 4.8200 | 5.4000 | 4.5500 | 4.7500 | 4.7500 | 4,273,300 |
| 09 Nov 2022 | 4.0700 | 4.1700 | 3.9200 | 4.0300 | 4.0300 | 2,432,300 |
| 08 Nov 2022 | 4.5300 | 4.5300 | 4.0600 | 4.1500 | 4.1500 | 2,082,000 |
| 07 Nov 2022 | 4.5600 | 4.5600 | 4.3200 | 4.4800 | 4.4800 | 1,001,000 |
| 04 Nov 2022 | 4.6300 | 4.7000 | 4.3900 | 4.5700 | 4.5700 | 759,100 |
| 03 Nov 2022 | 4.3500 | 4.7700 | 4.3400 | 4.5200 | 4.5200 | 945,000 |
| 02 Nov 2022 | 4.6400 | 4.7700 | 4.4200 | 4.4300 | 4.4300 | 841,900 |
| 01 Nov 2022 | 4.7900 | 4.8500 | 4.6400 | 4.6600 | 4.6600 | 478,800 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
