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 (%)
Aug 31, 2023 56.64 56.64 56.14 56.43 605,736 -0.15(-0.27%)
Aug 30, 2023 55.43 57.10 55.08 56.58 914,467 +1.25(+2.26%)
Aug 29, 2023 53.80 55.34 53.69 55.33 639,611 +1.53(+2.84%)
Aug 28, 2023 54.86 55.42 53.69 53.80 616,518 -0.87(-1.59%)
Aug 25, 2023 55.11 55.24 54.31 54.67 714,922 -0.16(-0.29%)
Aug 24, 2023 55.95 55.95 54.21 54.83 649,556 -0.94(-1.69%)
Aug 23, 2023 55.69 55.78 55.20 55.77 498,457 +0.39(+0.70%)
Aug 22, 2023 55.54 56.17 55.19 55.38 484,353 -0.25(-0.45%)
Aug 21, 2023 55.49 56.05 54.99 55.63 423,328 +0.34(+0.61%)
Aug 18, 2023 54.17 55.52 54.01 55.29 501,448 +0.51(+0.93%)
Aug 17, 2023 55.29 55.64 54.72 54.78 748,382 -0.34(-0.62%)
Aug 16, 2023 56.20 56.41 55.07 55.12 600,272 -1.85(-3.25%)
Aug 15, 2023 56.07 57.40 55.88 56.97 1,412,160 +0.90(+1.61%)
Aug 14, 2023 55.89 56.50 55.54 56.07 772,180 -0.08(-0.14%)
Aug 11, 2023 55.40 56.56 54.88 56.15 834,134 +0.45(+0.81%)
Aug 10, 2023 56.89 58.21 54.97 55.70 1,256,119 -2.06(-3.57%)
Aug 09, 2023 55.62 61.19 55.39 57.76 3,887,986 +9.76(+20.33%)
Aug 08, 2023 47.51 48.21 46.95 48.00 1,175,524 +0.57(+1.20%)
Aug 07, 2023 47.50 47.81 46.48 47.43 665,399 -0.11(-0.23%)
Aug 04, 2023 46.15 48.54 45.89 47.54 905,052 +1.20(+2.59%)
Aug 03, 2023 46.27 47.00 45.42 46.34 488,251 +0.19(+0.41%)
Aug 02, 2023 45.45 46.39 44.71 46.15 694,223 +0.03(+0.07%)
Aug 01, 2023 46.52 46.80 45.93 46.12 625,810 -0.86(-1.83%)
Jul 31, 2023 47.10 47.31 46.76 46.98 488,798 +0.02(+0.04%)
Jul 28, 2023 46.79 47.33 46.47 46.96 739,603 +0.78(+1.69%)
Jul 27, 2023 47.96 48.17 46.00 46.18 658,908 -1.17(-2.47%)
Jul 26, 2023 46.24 47.35 45.97 47.35 664,377 +0.89(+1.92%)
Jul 25, 2023 46.77 47.29 46.39 46.46 477,272 -0.42(-0.90%)
Jul 24, 2023 45.56 46.93 45.48 46.88 993,340 +1.13(+2.47%)
Jul 21, 2023 44.11 45.87 43.58 45.75 736,880 +1.67(+3.79%)
Jul 20, 2023 45.66 45.75 44.07 44.08 641,729 -1.40(-3.08%)
Jul 19, 2023 44.69 45.73 44.69 45.48 1,130,634 +0.78(+1.74%)
Jul 18, 2023 45.33 45.33 44.33 44.70 1,181,238 -0.29(-0.64%)
Jul 17, 2023 45.05 45.36 44.25 44.99 1,520,349 -0.10(-0.22%)
Jul 14, 2023 44.85 45.38 44.17 45.09 983,026 +0.62(+1.39%)
Jul 13, 2023 47.50 47.50 43.43 44.47 2,343,138 -4.90(-9.93%)
Jul 12, 2023 49.13 49.77 48.31 49.37 963,679 +0.92(+1.90%)
Jul 11, 2023 48.19 48.91 48.03 48.45 823,699 +0.48(+1.00%)
Jul 10, 2023 45.71 48.04 45.71 47.97 1,065,578 +2.27(+4.97%)
Jul 07, 2023 45.20 46.23 45.20 45.70 1,652,437 +0.71(+1.58%)
Jul 06, 2023 45.09 45.19 44.31 44.99 610,668 -0.79(-1.73%)
Jul 05, 2023 46.03 46.11 45.60 45.78 2,177,726 -0.27(-0.59%)
Jul 03, 2023 46.54 46.86 45.84 46.05 227,127 -0.63(-1.35%)
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%)
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.