Skip to main content

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

51.01 -0.54 (-1.05%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 22, 2024 51.27 51.73 50.83 51.01 448,205 -0.54(-1.05%)
May 21, 2024 51.15 52.12 51.04 51.55 490,722 +0.07(+0.14%)
May 20, 2024 50.98 51.52 50.71 51.48 422,335 +0.61(+1.20%)
May 17, 2024 51.25 51.49 50.41 50.87 388,789 -0.47(-0.92%)
May 16, 2024 51.33 51.67 50.84 51.34 364,270 -0.26(-0.50%)
May 15, 2024 52.13 52.55 51.06 51.60 478,109 +0.35(+0.68%)
May 14, 2024 51.66 52.02 50.85 51.25 581,366 -0.09(-0.18%)
May 13, 2024 51.91 52.91 51.30 51.34 480,477 -0.26(-0.50%)
May 10, 2024 52.55 53.51 50.84 51.60 588,713 -0.91(-1.73%)
May 09, 2024 51.15 52.87 47.95 52.51 1,343,192 -1.56(-2.89%)
May 08, 2024 54.54 55.16 54.01 54.07 823,076 -1.06(-1.92%)
May 07, 2024 55.65 56.18 54.98 55.13 553,395 -0.22(-0.40%)
May 06, 2024 53.84 55.36 53.70 55.35 535,368 +1.93(+3.61%)
May 03, 2024 53.61 54.40 53.25 53.42 373,424 +0.85(+1.62%)
May 02, 2024 52.83 52.96 51.90 52.57 430,078 +0.47(+0.90%)
May 01, 2024 52.62 53.63 52.10 52.10 441,127 -0.36(-0.69%)
Apr 30, 2024 53.03 53.30 52.23 52.46 324,122 -0.75(-1.41%)
Apr 29, 2024 52.34 54.42 52.34 53.21 458,118 +1.03(+1.97%)
Apr 26, 2024 51.68 52.48 51.66 52.18 282,124 +0.68(+1.32%)
Apr 25, 2024 51.56 51.67 50.75 51.50 347,035 -0.59(-1.13%)
Apr 24, 2024 52.21 53.20 52.02 52.09 357,607 -0.45(-0.86%)
Apr 23, 2024 51.24 53.02 51.24 52.54 479,063 +1.63(+3.20%)
Apr 22, 2024 50.91 51.65 50.44 50.91 409,764 +0.26(+0.51%)
Apr 19, 2024 50.52 50.94 50.11 50.65 436,782 +0.16(+0.32%)
Apr 18, 2024 50.71 51.42 50.08 50.49 424,614 -0.68(-1.33%)
Apr 17, 2024 52.55 52.55 51.09 51.17 434,851 -1.01(-1.94%)
Apr 16, 2024 53.21 53.21 51.93 52.18 562,362 -1.37(-2.56%)
Apr 15, 2024 54.87 55.27 53.22 53.55 447,565 -1.20(-2.19%)
Apr 12, 2024 56.12 56.12 54.69 54.75 335,694 -1.64(-2.91%)
Apr 11, 2024 56.54 56.60 55.60 56.39 355,433 +0.06(+0.11%)
Apr 10, 2024 56.24 56.82 55.81 56.33 378,933 -1.48(-2.56%)
Apr 09, 2024 57.15 58.12 57.04 57.81 490,798 +1.09(+1.92%)
Apr 08, 2024 57.62 57.71 56.53 56.72 634,417 -0.76(-1.32%)
Apr 05, 2024 57.92 58.33 57.42 57.48 449,170 -0.69(-1.19%)
Apr 04, 2024 59.38 60.07 57.95 58.17 287,339 -0.84(-1.42%)
Apr 03, 2024 58.20 59.17 58.20 59.01 275,816 +0.19(+0.32%)
Apr 02, 2024 58.12 59.05 57.57 58.82 377,049 -0.22(-0.37%)
Apr 01, 2024 60.15 60.59 58.67 59.04 432,081 -1.24(-2.06%)
Mar 28, 2024 59.71 60.45 60.45 60.28 367,329 +0.85(+1.43%)
Mar 27, 2024 58.77 59.71 58.54 59.43 331,851 +1.04(+1.78%)
Mar 26, 2024 58.17 58.39 57.62 58.39 346,622 +0.57(+0.99%)
Mar 25, 2024 59.03 59.29 57.63 57.82 393,058 -1.49(-2.51%)
Mar 22, 2024 59.27 59.48 58.38 59.31 516,466 +0.08(+0.14%)
Mar 21, 2024 59.47 60.18 59.18 59.23 396,843 +0.54(+0.92%)
Mar 20, 2024 58.50 59.25 57.67 58.69 575,878 -0.01(-0.02%)
Mar 19, 2024 57.89 59.41 57.58 58.70 708,555 +0.52(+0.89%)
Mar 18, 2024 59.50 59.72 58.09 58.18 758,228 -1.33(-2.23%)
Mar 15, 2024 59.11 60.84 58.40 59.51 1,951,059 +0.25(+0.42%)
Mar 14, 2024 64.11 64.31 59.02 59.26 790,328 -4.85(-7.57%)
Mar 13, 2024 64.51 65.09 63.70 64.11 407,708 -0.58(-0.90%)
Mar 12, 2024 64.98 65.29 64.25 64.69 363,419 -0.45(-0.69%)
Mar 11, 2024 65.23 65.50 64.78 65.14 317,894 -0.25(-0.38%)
Mar 08, 2024 67.50 67.77 65.24 65.39 291,959 -1.75(-2.61%)
Mar 07, 2024 65.00 67.22 65.00 67.14 358,618 +2.23(+3.44%)
Mar 06, 2024 65.48 65.96 64.11 64.91 365,584 -0.23(-0.35%)
Mar 05, 2024 65.43 66.13 65.02 65.14 370,254 -0.97(-1.47%)
Mar 04, 2024 67.55 67.55 65.70 66.11 393,679 -1.19(-1.77%)
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.