Skip to main content

Azenta, Inc. - Common Stock (NQ: AZTA )

60.28 +0.85 (+1.43%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2023 44.25 44.84 43.88 43.89 1,208,529 -0.36(-0.81%)
Feb 27, 2023 44.37 44.50 43.75 44.25 831,098 +0.38(+0.87%)
Feb 24, 2023 43.10 43.91 42.95 43.87 823,305 -0.09(-0.20%)
Feb 23, 2023 44.86 45.20 43.17 43.96 962,835 -0.39(-0.88%)
Feb 22, 2023 44.95 45.49 44.10 44.35 1,391,389 -0.65(-1.44%)
Feb 21, 2023 45.63 46.05 44.79 45.00 1,064,876 -1.45(-3.12%)
Feb 17, 2023 46.18 46.69 45.40 46.45 995,558 +0.07(+0.15%)
Feb 16, 2023 46.18 47.62 45.99 46.38 1,115,715 -0.42(-0.90%)
Feb 15, 2023 45.82 47.44 45.31 46.80 1,783,399 +1.32(+2.90%)
Feb 14, 2023 44.77 46.30 44.77 45.48 1,504,474 +0.39(+0.86%)
Feb 13, 2023 45.47 45.47 44.46 45.09 1,550,808 +0.29(+0.65%)
Feb 10, 2023 45.66 46.20 44.36 44.80 2,300,848 -1.14(-2.48%)
Feb 09, 2023 51.50 52.24 45.70 45.94 5,481,396 -10.28(-18.29%)
Feb 08, 2023 57.70 58.01 56.13 56.22 1,080,973 -1.77(-3.05%)
Feb 07, 2023 56.77 58.11 56.03 57.99 758,784 +0.77(+1.35%)
Feb 06, 2023 57.43 58.72 57.04 57.22 575,882 -1.08(-1.85%)
Feb 03, 2023 59.20 59.66 57.93 58.30 823,702 -1.60(-2.67%)
Feb 02, 2023 58.68 61.09 58.68 59.90 1,242,983 +1.73(+2.97%)
Feb 01, 2023 56.00 58.76 55.91 58.17 1,093,429 +2.27(+4.06%)
Jan 31, 2023 54.94 55.93 54.46 55.90 778,296 +0.96(+1.75%)
Jan 30, 2023 57.00 57.00 54.85 54.94 684,451 -1.96(-3.44%)
Jan 27, 2023 55.86 57.32 55.86 56.90 527,506 +0.50(+0.89%)
Jan 26, 2023 56.24 56.90 55.57 56.40 458,608 +0.47(+0.84%)
Jan 25, 2023 56.02 56.22 54.50 55.93 674,864 -0.96(-1.69%)
Jan 24, 2023 56.94 57.86 56.31 56.89 686,757 -0.20(-0.35%)
Jan 23, 2023 55.71 57.27 55.61 57.09 1,194,792 +1.34(+2.40%)
Jan 20, 2023 56.80 56.91 55.32 55.75 877,598 -0.81(-1.43%)
Jan 19, 2023 57.45 58.31 56.44 56.56 930,964 -1.70(-2.92%)
Jan 18, 2023 59.75 60.70 58.24 58.26 708,294 -1.17(-1.97%)
Jan 17, 2023 59.44 60.12 59.38 59.43 724,869 -0.39(-0.65%)
Jan 13, 2023 59.55 60.12 59.14 59.82 542,311 -0.50(-0.83%)
Jan 12, 2023 61.91 62.18 59.87 60.32 598,788 -1.52(-2.46%)
Jan 11, 2023 62.25 62.99 61.71 61.84 560,782 -0.11(-0.18%)
Jan 10, 2023 60.55 62.29 60.55 61.95 568,346 +1.32(+2.18%)
Jan 09, 2023 61.65 62.47 60.55 60.63 732,489 -0.55(-0.90%)
Jan 06, 2023 60.38 61.47 58.30 61.18 657,407 +1.03(+1.71%)
Jan 05, 2023 59.66 61.00 58.71 60.15 850,928 -0.10(-0.17%)
Jan 04, 2023 59.89 60.47 58.56 60.25 767,641 +1.31(+2.22%)
Jan 03, 2023 57.41 59.25 57.40 58.94 842,647 +0.72(+1.24%)
Dec 30, 2022 57.60 58.41 56.11 58.22 474,239 -0.31(-0.53%)
Dec 29, 2022 57.62 59.03 57.04 58.53 774,088 +1.78(+3.14%)
Dec 28, 2022 58.16 58.84 56.30 56.75 527,877 -1.28(-2.21%)
Dec 27, 2022 58.19 58.72 57.13 58.03 384,703 -0.42(-0.72%)
Dec 23, 2022 58.82 59.67 57.97 58.45 482,890 -0.78(-1.32%)
Dec 22, 2022 58.52 59.34 57.98 59.23 402,563 -0.12(-0.20%)
Dec 21, 2022 58.53 60.16 58.40 59.35 677,955 +1.42(+2.45%)
Dec 20, 2022 56.76 58.35 56.03 57.93 463,113 +0.78(+1.36%)
Dec 19, 2022 58.90 59.19 56.80 57.15 703,073 -1.67(-2.84%)
Dec 16, 2022 59.64 60.98 58.21 58.82 2,127,494 -1.52(-2.52%)
Dec 15, 2022 60.22 60.60 59.41 60.34 540,643 -1.32(-2.14%)
Dec 14, 2022 59.88 62.20 59.45 61.66 713,197 +1.76(+2.94%)
Dec 13, 2022 62.50 63.60 59.72 59.90 934,269 -0.81(-1.33%)
Dec 12, 2022 59.44 60.77 58.97 60.71 649,938 +1.33(+2.24%)
Dec 09, 2022 60.15 60.55 59.19 59.38 536,113 -0.96(-1.59%)
Dec 08, 2022 58.90 60.61 58.45 60.34 623,579 +1.57(+2.67%)
Dec 07, 2022 58.32 60.11 58.32 58.77 484,096 +0.18(+0.31%)
Dec 06, 2022 60.16 60.34 58.17 58.59 670,821 -1.57(-2.61%)
Dec 05, 2022 61.20 61.35 59.72 60.16 808,205 -1.91(-3.08%)
Dec 02, 2022 60.80 62.65 60.61 62.07 655,803 +0.24(+0.39%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.