Skip to main content

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

55.64 +1.35 (+2.49%)
Streaming Delayed Price Updated: 2:31 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 17, 2024 53.65 54.68 53.45 54.29 473,905 +0.38(+0.70%)
Jun 14, 2024 54.14 54.40 52.52 53.91 449,923 -0.85(-1.55%)
Jun 13, 2024 56.09 56.25 54.24 54.76 383,233 -1.45(-2.58%)
Jun 12, 2024 56.15 56.64 55.62 56.21 396,025 +1.26(+2.29%)
Jun 11, 2024 54.64 55.17 52.90 54.95 494,374 +0.01(+0.02%)
Jun 10, 2024 53.30 55.38 53.30 54.94 580,321 +0.99(+1.84%)
Jun 07, 2024 52.87 54.10 52.47 53.95 564,768 +0.65(+1.22%)
Jun 06, 2024 52.29 53.73 52.29 53.30 716,666 +0.72(+1.37%)
Jun 05, 2024 50.79 52.91 50.35 52.58 862,511 +2.28(+4.53%)
Jun 04, 2024 50.53 51.36 50.24 50.30 358,464 -0.65(-1.28%)
Jun 03, 2024 51.23 51.56 50.34 50.95 392,807 +0.44(+0.87%)
May 31, 2024 51.09 51.48 50.02 50.51 635,080 -0.44(-0.86%)
May 30, 2024 50.90 51.75 50.77 50.95 532,396 +0.05(+0.10%)
May 29, 2024 50.35 50.94 49.90 50.90 377,051 -0.18(-0.35%)
May 28, 2024 51.08 51.71 50.83 51.08 444,695 +0.14(+0.27%)
May 24, 2024 50.74 50.95 49.78 50.94 378,754 +0.67(+1.33%)
May 23, 2024 51.24 51.32 50.08 50.27 398,446 -0.74(-1.45%)
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%)
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.