Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

52.55 +0.09 (+0.17%)
Streaming Delayed Price Updated: 11:52 AM EDT, May 1, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 30, 2023 46.89 47.19 46.52 46.68 425,348 +0.33(+0.71%)
Jun 29, 2023 46.19 46.91 45.83 46.35 442,815 +0.31(+0.67%)
Jun 28, 2023 44.80 46.07 44.65 46.04 1,082,501 +1.21(+2.70%)
Jun 27, 2023 44.03 44.89 43.37 44.83 1,480,670 +0.69(+1.56%)
Jun 26, 2023 43.68 44.59 43.53 44.14 775,893 +0.47(+1.08%)
Jun 23, 2023 44.09 44.83 43.58 43.67 941,411 -0.91(-2.04%)
Jun 22, 2023 45.35 45.68 44.44 44.58 937,324 -0.81(-1.78%)
Jun 21, 2023 45.97 46.24 44.90 45.39 927,944 -0.92(-1.99%)
Jun 20, 2023 45.69 46.36 44.95 46.31 2,701,624 +0.29(+0.63%)
Jun 16, 2023 46.79 47.51 45.52 46.02 2,012,571 -0.29(-0.63%)
Jun 15, 2023 44.60 46.41 44.54 46.31 3,478,806 +0.88(+1.94%)
May 08, 2023 45.55 45.90 44.54 45.43 1,599,347 -0.16(-0.35%)
May 05, 2023 44.99 45.92 43.63 45.59 1,188,993 +1.24(+2.80%)
May 04, 2023 43.91 44.53 43.64 44.35 701,904 +0.34(+0.77%)
May 03, 2023 43.14 44.42 43.01 44.01 1,086,007 +1.40(+3.29%)
May 02, 2023 43.35 44.00 42.47 42.61 909,523 -1.02(-2.34%)
May 01, 2023 43.48 44.12 43.43 43.63 960,609 +0.14(+0.32%)
Apr 28, 2023 41.73 43.54 41.66 43.49 707,074 +1.89(+4.54%)
Apr 27, 2023 40.96 41.69 40.49 41.60 1,037,474 +0.85(+2.09%)
Apr 26, 2023 40.37 40.90 40.23 40.75 858,948 +0.31(+0.77%)
Apr 25, 2023 42.55 42.75 40.41 40.44 992,368 -2.48(-5.78%)
Apr 24, 2023 42.98 43.20 42.55 42.92 595,191 -0.06(-0.14%)
Apr 21, 2023 42.88 43.20 42.35 42.98 756,698 +0.27(+0.63%)
Apr 20, 2023 43.24 43.94 42.47 42.71 1,020,097 -1.33(-3.02%)
Apr 19, 2023 43.88 44.53 43.17 44.04 1,756,732 -0.14(-0.32%)
Apr 18, 2023 45.78 45.80 44.16 44.18 1,288,058 -1.38(-3.03%)
Apr 17, 2023 45.88 46.02 45.34 45.56 1,320,073 -0.55(-1.19%)
Apr 14, 2023 45.98 46.43 45.50 46.11 1,519,773 +0.22(+0.48%)
Apr 13, 2023 44.85 45.95 44.82 45.89 863,657 +1.27(+2.85%)
Apr 12, 2023 45.26 45.70 44.33 44.62 651,231 -0.11(-0.25%)
Apr 11, 2023 44.30 45.11 44.25 44.73 789,245 +0.58(+1.31%)
Apr 10, 2023 43.31 44.16 42.79 44.15 884,230 +0.62(+1.42%)
Apr 06, 2023 43.12 43.80 42.74 43.53 940,464 +0.43(+1.00%)
Apr 05, 2023 44.46 44.98 42.69 43.10 1,319,608 -1.57(-3.51%)
Apr 04, 2023 44.56 44.88 44.16 44.67 1,232,965 +0.20(+0.45%)
Apr 03, 2023 44.41 44.74 43.79 44.47 1,368,669 -0.15(-0.34%)
Mar 31, 2023 43.27 44.90 43.27 44.62 936,715 +1.65(+3.84%)
Mar 30, 2023 43.02 43.38 42.72 42.97 816,642 +0.48(+1.13%)
Mar 29, 2023 42.20 42.73 41.85 42.49 890,979 +0.88(+2.11%)
Mar 28, 2023 42.15 42.34 41.40 41.61 760,364 -0.82(-1.93%)
Mar 27, 2023 42.65 42.96 42.38 42.43 832,799 +0.33(+0.78%)
Mar 24, 2023 41.24 42.28 40.92 42.10 1,444,263 +0.50(+1.20%)
Mar 23, 2023 41.65 42.40 41.38 41.60 1,064,344 +0.32(+0.78%)
Mar 22, 2023 41.46 42.25 41.19 41.28 1,384,485 -0.27(-0.65%)
Mar 21, 2023 40.65 41.60 40.55 41.55 1,036,155 +1.54(+3.85%)
Mar 20, 2023 39.85 40.29 39.48 40.01 1,340,343 +0.50(+1.27%)
Mar 17, 2023 39.79 39.90 38.10 39.51 3,620,364 -0.48(-1.20%)
Mar 16, 2023 39.65 40.29 38.72 39.99 1,509,863 +0.04(+0.10%)
Mar 15, 2023 40.10 41.17 39.38 39.95 1,162,849 -0.73(-1.79%)
Mar 14, 2023 41.10 41.60 40.22 40.68 1,820,927 +0.28(+0.69%)
Mar 13, 2023 40.52 40.83 39.61 40.40 1,116,033 -0.35(-0.86%)
Mar 10, 2023 41.81 42.05 40.07 40.75 1,229,542 -1.38(-3.28%)
Mar 09, 2023 43.40 43.62 42.06 42.13 1,695,106 -1.05(-2.43%)
Mar 08, 2023 43.46 43.69 42.93 43.18 663,941 -0.25(-0.58%)
Mar 07, 2023 43.84 44.83 43.11 43.43 792,525 -0.56(-1.27%)
Mar 06, 2023 45.01 45.01 43.85 43.99 793,891 -0.74(-1.65%)
Mar 03, 2023 44.47 45.05 44.15 44.73 921,708 +0.49(+1.11%)
Mar 02, 2023 43.50 44.41 42.76 44.24 858,278 +0.52(+1.19%)
Mar 01, 2023 43.80 44.26 43.54 43.72 954,147 -0.17(-0.39%)
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%)
Dec 01, 2022 60.82 62.01 60.24 61.83 944,955 +1.62(+2.69%)
Nov 30, 2022 57.43 60.49 57.20 60.21 930,094 +2.96(+5.17%)
Nov 29, 2022 57.92 58.52 56.95 57.25 576,119 -0.50(-0.87%)
Nov 28, 2022 57.41 58.18 56.96 57.75 568,837 -0.04(-0.07%)
Nov 25, 2022 57.56 58.47 57.54 57.79 208,765 -0.72(-1.23%)
Nov 23, 2022 60.21 60.21 58.41 58.51 557,685 +1.04(+1.81%)
Nov 22, 2022 57.03 57.74 56.38 57.47 561,243 +0.48(+0.84%)
Nov 21, 2022 57.08 57.71 56.51 56.99 667,846 -0.59(-1.02%)
Nov 18, 2022 60.40 60.79 57.36 57.58 842,960 -1.99(-3.34%)
Nov 17, 2022 57.76 59.70 57.00 59.57 993,506 +1.06(+1.81%)
Nov 16, 2022 56.10 58.64 55.22 58.51 1,813,983 +1.76(+3.10%)
Nov 15, 2022 62.09 62.98 55.91 56.75 5,024,767 +10.17(+21.83%)
Nov 14, 2022 48.35 48.83 46.47 46.58 960,117 -2.42(-4.94%)
Nov 11, 2022 47.16 50.32 46.58 49.00 1,059,052 +1.69(+3.57%)
Nov 10, 2022 42.99 47.34 42.96 47.31 756,360 +6.59(+16.18%)
Nov 09, 2022 41.58 41.97 40.55 40.72 542,001 -1.21(-2.89%)
Nov 08, 2022 42.52 43.38 41.29 41.93 683,510 -0.15(-0.36%)
Nov 07, 2022 42.69 42.69 41.38 42.08 718,992 +0.01(+0.02%)
Nov 04, 2022 44.15 44.15 40.88 42.07 1,146,896 -1.11(-2.57%)
Nov 03, 2022 42.18 43.84 41.92 43.18 683,015 -0.11(-0.25%)
Nov 02, 2022 45.81 45.99 43.23 43.29 548,620 -2.36(-5.17%)
Nov 01, 2022 45.10 46.23 44.64 45.65 586,276 +1.25(+2.82%)
Oct 31, 2022 45.17 45.56 44.31 44.40 736,873 -1.15(-2.52%)
Oct 28, 2022 44.92 45.63 44.69 45.55 557,457 +0.51(+1.13%)
Oct 27, 2022 46.17 46.44 44.28 45.04 907,779 -0.96(-2.09%)
Oct 26, 2022 46.36 47.84 45.93 46.00 801,645 -0.80(-1.71%)
Oct 25, 2022 44.09 46.86 44.06 46.80 1,212,308 +2.81(+6.39%)
Oct 24, 2022 42.13 44.00 41.68 43.99 1,193,557 +2.07(+4.94%)
Oct 21, 2022 40.75 42.01 40.64 41.92 624,700 +0.89(+2.17%)
Oct 20, 2022 40.24 41.72 39.38 41.03 1,266,289 +0.97(+2.42%)
Oct 19, 2022 39.27 40.10 38.08 40.06 1,032,371 +0.41(+1.03%)
Oct 18, 2022 41.49 42.08 38.73 39.65 1,204,755 -1.25(-3.06%)
Oct 17, 2022 39.94 41.48 39.52 40.90 1,016,975 +1.96(+5.03%)
Oct 14, 2022 41.39 41.60 38.73 38.94 918,492 -1.99(-4.86%)
Oct 13, 2022 39.06 41.63 38.74 40.93 1,920,448 +0.69(+1.71%)
Oct 12, 2022 38.67 40.33 38.17 40.24 1,072,391 +1.64(+4.25%)
Oct 11, 2022 39.93 40.14 37.61 38.60 1,221,356 -1.34(-3.36%)
Oct 10, 2022 42.29 42.29 39.32 39.94 1,138,503 -1.97(-4.70%)
Oct 07, 2022 44.08 44.18 41.50 41.91 586,278 -3.06(-6.80%)
Oct 06, 2022 45.31 45.86 44.48 44.97 770,832 -0.60(-1.32%)
Oct 05, 2022 44.57 45.97 44.56 45.57 739,485 -0.11(-0.24%)
Oct 04, 2022 45.74 46.90 45.49 45.68 669,621 +1.18(+2.65%)
Oct 03, 2022 43.72 45.14 43.01 44.50 909,858 +1.64(+3.83%)
Sep 30, 2022 43.89 44.70 42.78 42.86 597,132 -1.10(-2.50%)
Sep 29, 2022 43.71 44.12 42.41 43.96 601,523 -0.46(-1.04%)
Sep 28, 2022 44.17 44.85 43.15 44.42 657,739 +1.01(+2.33%)
Sep 27, 2022 44.42 44.77 42.78 43.41 715,701 -0.37(-0.85%)
Sep 26, 2022 45.25 46.01 43.57 43.78 779,826 -1.68(-3.70%)
Sep 23, 2022 45.59 45.83 44.46 45.46 897,110 -0.46(-1.00%)
Sep 22, 2022 47.71 47.71 45.51 45.92 642,910 -2.06(-4.29%)
Sep 21, 2022 48.90 49.66 47.95 47.98 971,663 -0.47(-0.97%)
Sep 20, 2022 49.25 49.80 48.22 48.45 594,788 -1.15(-2.32%)
Sep 19, 2022 50.13 50.75 48.72 49.60 819,849 -0.74(-1.47%)
Sep 16, 2022 50.21 50.47 48.51 50.34 1,762,200 -0.81(-1.58%)
Sep 15, 2022 51.50 52.57 50.81 51.15 910,338 -0.43(-0.83%)
Sep 14, 2022 51.75 52.79 51.14 51.58 804,772 +0.05(+0.10%)
Sep 13, 2022 52.37 52.37 50.90 51.53 438,453 -2.86(-5.26%)
Sep 12, 2022 53.48 54.57 53.48 54.39 382,494 +0.73(+1.36%)
Sep 09, 2022 52.95 53.98 52.95 53.66 285,677 +1.08(+2.05%)
Sep 08, 2022 51.04 52.60 50.30 52.58 447,594 +0.86(+1.66%)
Sep 07, 2022 50.07 51.89 49.78 51.72 450,398 +1.30(+2.58%)
Sep 06, 2022 51.15 51.63 50.05 50.42 415,750 -0.39(-0.77%)
Sep 02, 2022 52.78 52.78 50.34 50.81 491,933 -1.01(-1.95%)
Sep 01, 2022 52.06 52.47 50.18 51.82 557,034 -0.89(-1.69%)
Aug 31, 2022 54.33 54.33 52.39 52.71 628,169 -1.11(-2.06%)
Aug 30, 2022 55.00 55.73 53.18 53.82 391,382 -0.63(-1.16%)
Aug 29, 2022 55.40 55.76 53.92 54.45 449,234 -1.59(-2.84%)
Aug 26, 2022 59.63 59.65 56.01 56.04 376,798 -3.54(-5.94%)
Aug 25, 2022 58.61 59.59 58.04 59.58 376,635 +1.29(+2.21%)
Aug 24, 2022 56.16 59.80 56.16 58.29 644,638 +2.07(+3.68%)
Aug 23, 2022 56.22 56.41 55.28 56.22 1,289,821 +1.31(+2.39%)
Aug 22, 2022 57.16 57.23 54.89 54.91 753,459 -2.72(-4.72%)
Aug 19, 2022 58.56 58.91 57.34 57.63 464,790 -1.35(-2.29%)
Aug 18, 2022 59.13 59.52 58.08 58.98 557,966 -0.18(-0.30%)
Aug 17, 2022 61.25 61.79 58.27 59.16 951,873 -2.91(-4.69%)
Aug 16, 2022 64.82 64.88 61.72 62.07 704,160 -3.13(-4.80%)
Aug 15, 2022 63.04 65.86 62.35 65.20 926,031 +2.21(+3.51%)
Aug 12, 2022 62.38 63.52 61.85 62.99 907,105 +1.43(+2.32%)
Aug 11, 2022 62.37 63.81 61.43 61.56 1,114,783 -0.34(-0.55%)
Aug 10, 2022 62.81 64.37 59.33 61.90 2,025,050 -1.95(-3.05%)
Aug 09, 2022 68.50 68.50 63.62 63.85 802,462 -5.16(-7.48%)
Aug 08, 2022 70.15 71.34 68.35 69.01 502,097 -1.01(-1.44%)
Aug 05, 2022 68.51 70.08 68.26 70.02 273,053 +0.20(+0.29%)
Aug 04, 2022 69.36 69.99 68.48 69.82 278,897 +0.17(+0.24%)
Aug 03, 2022 69.62 70.09 68.48 69.65 350,238 +0.93(+1.35%)
Aug 02, 2022 67.21 70.21 67.03 68.72 400,081 +1.03(+1.52%)
Aug 01, 2022 67.70 69.61 66.88 67.69 421,770 -0.57(-0.84%)
Jul 29, 2022 67.70 68.39 66.89 68.26 519,681 +0.81(+1.20%)
Jul 28, 2022 66.20 67.69 65.47 67.45 344,150 +1.65(+2.51%)
Jul 27, 2022 64.07 65.97 63.63 65.80 490,736 +2.23(+3.51%)
Jul 26, 2022 63.50 64.27 63.21 63.57 420,017 -0.41(-0.64%)
Jul 25, 2022 65.90 65.90 63.24 63.98 540,189 -1.55(-2.37%)
Jul 22, 2022 68.53 68.53 64.82 65.53 456,183 -2.80(-4.10%)
Jul 21, 2022 67.74 69.63 67.41 68.33 514,922 +0.59(+0.87%)
Jul 20, 2022 64.79 68.12 64.24 67.74 624,649 +3.08(+4.76%)
Jul 19, 2022 64.20 64.67 63.48 64.66 629,767 +1.80(+2.86%)
Jul 18, 2022 66.84 67.53 62.51 62.86 763,860 -3.01(-4.57%)
Jul 15, 2022 62.68 66.35 61.25 65.87 1,189,578 +4.10(+6.64%)
Jul 14, 2022 63.89 65.54 60.80 61.77 2,873,676 -12.39(-16.71%)
Jul 13, 2022 73.13 75.71 73.13 74.16 435,655 -0.76(-1.01%)
Jul 12, 2022 75.48 76.78 74.46 74.92 464,370 -0.83(-1.10%)
Jul 11, 2022 75.98 76.43 75.11 75.75 300,751 -0.77(-1.01%)
Jul 08, 2022 76.45 77.94 75.89 76.52 310,108 -0.50(-0.65%)
Jul 07, 2022 74.77 78.14 74.77 77.02 458,050 +2.09(+2.79%)
Jul 06, 2022 72.45 75.25 72.35 74.93 637,034 +2.78(+3.85%)
Jul 05, 2022 69.63 72.33 67.18 72.15 514,467 +1.28(+1.81%)
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.