Skip to main content

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

60.86 +1.43 (+2.41%)
Streaming Delayed Price Updated: 12:34 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 70.22 73.06 69.29 72.10 2,074,996 +0.53(+0.74%)
Jun 29, 2022 72.38 72.38 69.72 71.57 588,045 -0.67(-0.93%)
Jun 28, 2022 72.58 73.43 70.95 72.24 546,319 -0.27(-0.37%)
Jun 27, 2022 74.40 74.40 72.09 72.51 556,462 -1.78(-2.40%)
Jun 24, 2022 73.44 74.84 72.34 74.29 1,868,448 +2.01(+2.78%)
Jun 23, 2022 71.99 72.69 71.23 72.28 623,668 +0.97(+1.36%)
Jun 22, 2022 70.00 72.08 70.00 71.31 409,719 -0.04(-0.06%)
Jun 21, 2022 69.77 71.93 69.77 71.35 463,603 +2.68(+3.90%)
Jun 17, 2022 69.11 70.60 68.61 68.67 864,317 +0.41(+0.60%)
Jun 16, 2022 68.40 69.11 67.07 68.26 419,506 -2.68(-3.78%)
Jun 15, 2022 70.06 72.06 69.21 70.94 323,929 +1.80(+2.60%)
Jun 14, 2022 69.34 70.60 68.17 69.14 470,753 -0.14(-0.20%)
Jun 13, 2022 69.44 70.64 68.34 69.28 414,468 -3.29(-4.53%)
Jun 10, 2022 72.34 73.63 72.34 72.57 418,040 -1.67(-2.25%)
Jun 09, 2022 76.71 76.71 74.11 74.24 343,714 -3.26(-4.21%)
Jun 08, 2022 77.29 78.82 76.36 77.50 311,700 +0.32(+0.41%)
Jun 07, 2022 74.49 77.45 73.70 77.18 429,134 +1.63(+2.16%)
Jun 06, 2022 76.85 77.57 75.04 75.55 408,458 -0.59(-0.77%)
Jun 03, 2022 76.17 77.04 75.86 76.14 252,245 -1.41(-1.82%)
Jun 02, 2022 75.17 78.17 74.59 77.55 479,091 +2.64(+3.52%)
Jun 01, 2022 77.29 77.92 74.14 74.91 577,554 -1.73(-2.26%)
May 31, 2022 76.66 77.47 75.55 76.64 536,653 -1.13(-1.45%)
May 27, 2022 74.39 77.82 74.39 77.77 419,396 +4.49(+6.13%)
May 26, 2022 70.92 73.36 69.15 73.28 488,851 +2.91(+4.14%)
May 25, 2022 69.01 71.13 68.73 70.37 387,689 +1.20(+1.73%)
May 24, 2022 69.56 70.06 66.89 69.17 418,041 -1.60(-2.26%)
May 23, 2022 70.16 71.77 69.45 70.77 402,669 +1.15(+1.65%)
May 20, 2022 72.06 72.06 67.19 69.62 639,698 -0.64(-0.91%)
May 19, 2022 70.04 72.06 69.92 70.26 913,520 -0.47(-0.66%)
May 18, 2022 74.19 75.97 70.16 70.73 629,882 -5.09(-6.71%)
May 17, 2022 75.99 77.19 74.34 75.82 442,172 +1.25(+1.68%)
May 16, 2022 74.45 76.26 73.47 74.57 467,671 -0.55(-0.73%)
May 13, 2022 72.78 76.46 72.78 75.12 781,342 +3.52(+4.92%)
May 12, 2022 68.95 72.67 68.92 71.60 547,658 +1.78(+2.55%)
May 11, 2022 67.20 71.94 66.79 69.82 892,506 +1.49(+2.18%)
May 10, 2022 62.02 68.69 61.35 68.33 1,424,865 +3.64(+5.63%)
May 09, 2022 69.25 70.10 64.04 64.69 848,077 -6.48(-9.10%)
May 06, 2022 72.35 72.35 69.52 71.17 508,959 -2.01(-2.75%)
May 05, 2022 77.44 77.50 72.31 73.18 473,150 -5.67(-7.19%)
May 04, 2022 76.16 79.22 72.92 78.85 658,042 +2.69(+3.53%)
May 03, 2022 74.40 76.60 74.38 76.16 420,727 +1.02(+1.36%)
May 02, 2022 74.30 76.11 72.46 75.14 758,227 +0.18(+0.24%)
Apr 29, 2022 74.43 77.30 74.32 74.96 638,898 -0.07(-0.09%)
Apr 28, 2022 73.48 75.66 72.36 75.03 605,141 +2.60(+3.59%)
Apr 27, 2022 71.75 73.74 71.70 72.43 525,991 +0.06(+0.08%)
Apr 26, 2022 75.31 75.86 71.19 72.37 684,075 -3.99(-5.23%)
Apr 25, 2022 75.74 76.67 74.64 76.36 373,319 -0.34(-0.44%)
Apr 22, 2022 79.60 79.60 76.58 76.70 433,790 -3.01(-3.78%)
Apr 21, 2022 84.00 85.67 79.50 79.71 414,548 -4.03(-4.81%)
Apr 20, 2022 82.01 85.12 82.01 83.74 552,062 +2.68(+3.31%)
Apr 19, 2022 77.99 81.09 77.45 81.06 378,950 +3.00(+3.84%)
Apr 18, 2022 77.58 78.41 76.80 78.06 599,477 -0.11(-0.14%)
Apr 14, 2022 79.75 79.75 78.12 78.17 376,729 -1.15(-1.45%)
Apr 13, 2022 77.94 79.83 77.40 79.32 221,854 +1.30(+1.67%)
Apr 12, 2022 79.97 81.45 77.99 78.02 406,049 -1.02(-1.29%)
Apr 11, 2022 79.53 80.89 77.94 79.04 480,488 -1.55(-1.92%)
Apr 08, 2022 82.47 82.66 80.45 80.59 306,928 -2.60(-3.13%)
Apr 07, 2022 81.15 83.87 81.15 83.19 460,118 +2.17(+2.68%)
Apr 06, 2022 80.40 81.69 78.72 81.02 560,386 -0.70(-0.86%)
Apr 05, 2022 84.52 84.88 81.23 81.72 531,044 -3.35(-3.94%)
Apr 04, 2022 84.83 85.35 84.16 85.07 366,134 +0.19(+0.22%)
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.