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

57.62 +0.37 (+0.65%)
Streaming Delayed Price Updated: 11:09 AM EST, Nov 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.