Skip to main content

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

65.21 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Feb 29, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2024 65.67 65.90 65.01 65.21 479,438 +0.00(+0.00%)
Feb 28, 2024 64.52 66.00 64.52 65.21 451,162 +0.10(+0.15%)
Feb 27, 2024 64.61 65.30 64.08 65.11 303,372 +0.77(+1.20%)
Feb 26, 2024 63.13 64.64 63.04 64.34 392,163 +0.97(+1.53%)
Feb 23, 2024 63.62 64.06 62.91 63.37 508,386 -0.01(-0.02%)
Feb 22, 2024 63.51 64.15 62.61 63.38 450,833 +0.06(+0.09%)
Feb 21, 2024 63.56 63.74 62.33 63.32 550,237 -0.79(-1.23%)
Feb 20, 2024 63.47 64.43 62.83 64.11 384,828 -0.05(-0.08%)
Feb 16, 2024 63.89 66.00 63.65 64.16 319,386 -0.50(-0.77%)
Feb 15, 2024 66.33 66.45 64.59 64.66 315,767 -0.95(-1.45%)
Feb 14, 2024 64.89 66.03 64.50 65.61 341,617 +1.77(+2.77%)
Feb 13, 2024 63.50 65.44 63.06 63.84 482,222 -2.09(-3.17%)
Feb 12, 2024 64.83 66.05 64.66 65.93 294,141 +0.80(+1.23%)
Feb 09, 2024 63.87 66.94 63.87 65.13 481,037 +1.09(+1.70%)
Feb 08, 2024 64.00 64.78 61.88 64.04 655,520 -1.01(-1.55%)
Feb 07, 2024 66.84 66.99 64.70 65.05 744,356 -1.67(-2.50%)
Feb 06, 2024 65.90 67.26 65.90 66.72 431,757 +1.09(+1.66%)
Feb 05, 2024 65.13 65.96 64.09 65.63 311,547 -0.47(-0.71%)
Feb 02, 2024 65.26 66.42 64.97 66.10 287,867 -0.03(-0.05%)
Feb 01, 2024 65.63 66.86 65.15 66.13 487,580 +0.93(+1.43%)
Jan 31, 2024 67.13 67.53 65.00 65.20 593,284 -2.23(-3.31%)
Jan 30, 2024 67.04 67.86 66.69 67.43 261,891 -0.08(-0.12%)
Jan 29, 2024 65.38 67.55 64.99 67.51 258,072 +2.01(+3.07%)
Jan 26, 2024 66.03 66.65 65.41 65.50 304,011 +0.14(+0.21%)
Jan 25, 2024 65.83 66.16 65.14 65.36 286,502 +0.22(+0.34%)
Jan 24, 2024 67.07 68.11 64.87 65.14 337,935 -1.41(-2.12%)
Jan 23, 2024 67.69 68.54 66.07 66.55 252,365 -0.71(-1.06%)
Jan 22, 2024 68.11 69.16 67.26 67.26 421,803 -0.15(-0.22%)
Jan 19, 2024 66.21 67.46 65.56 67.41 306,481 +1.32(+2.00%)
Jan 18, 2024 64.73 66.39 64.27 66.09 301,001 +1.53(+2.37%)
Jan 17, 2024 64.52 65.48 63.87 64.56 363,142 -1.14(-1.74%)
Jan 16, 2024 64.31 66.00 63.95 65.70 336,755 +0.56(+0.86%)
Jan 12, 2024 65.06 65.98 64.57 65.14 242,389 +1.18(+1.84%)
Jan 11, 2024 64.06 64.30 63.04 63.96 339,751 -0.70(-1.08%)
Jan 10, 2024 64.55 64.86 63.40 64.66 217,003 -0.05(-0.08%)
Jan 09, 2024 63.91 65.98 63.91 64.71 272,465 +0.11(+0.17%)
Jan 08, 2024 64.37 65.39 64.11 64.60 258,308 +0.30(+0.47%)
Jan 05, 2024 62.12 64.62 61.85 64.30 669,566 +1.54(+2.45%)
Jan 04, 2024 61.95 62.98 61.07 62.76 439,974 +0.81(+1.31%)
Jan 03, 2024 64.22 64.22 61.36 61.95 404,557 -2.91(-4.49%)
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.