Azenta Inc (AZTA)
NASDAQ
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 3.83 | 7.10048201706 | 53.94 | 57.79 | 52.85 | 433909 | 54.64806329 | CS |
| 4 | 0.98 | 1.72565592534 | 56.79 | 57.79 | 50.01 | 498204 | 53.116809 | CS |
| 12 | 5.31 | 10.1219977125 | 52.46 | 57.79 | 47.95 | 524339 | 53.08174295 | CS |
| 26 | -10.34 | -15.1813243283 | 68.11 | 69.16 | 47.95 | 478087 | 56.9435632 | CS |
| 52 | 12.21 | 26.7998244074 | 45.56 | 69.16 | 44 | 565575 | 54.94288029 | CS |
| 156 | -58.05 | -50.1208772233 | 115.82 | 118.14 | 36.01 | 719680 | 56.67661248 | CS |
| 260 | -58.05 | -50.1208772233 | 115.82 | 118.14 | 36.01 | 719680 | 56.67661248 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721687700 | 57.585 | 4.15 | 7.76 | 53.95 | 57.6 | 53.305 | 291417 |
| 1721428500 | 53.44 | -0.39 | -0.72 | 53.13 | 54.02 | 52.85 | 450407 |
| 1721342100 | 53.83 | -1.44 | -2.61 | 55.02 | 56.1 | 53.1566 | 401883 |
| 1721255700 | 55.27 | -1.92 | -3.36 | 56.61 | 56.84 | 55.205 | 435737 |
| 1721169300 | 57.19 | 3.8 | 7.12 | 53.94 | 57.395 | 53.705 | 450235 |
| 1721082900 | 53.39 | -0.28 | -0.52 | 53.94 | 54.95 | 53.15 | 431285 |
| 1720823700 | 53.67 | 0.85 | 1.61 | 53.23 | 53.93 | 52.87 | 407194 |
| 1720737300 | 52.82 | 2.29 | 4.53 | 52 | 53.26 | 51.95 | 692353 |
| 1720650900 | 50.53 | -1.16 | -2.24 | 51.57 | 51.78 | 50.01 | 521505 |
| 1720564500 | 51.69 | -0.76 | -1.45 | 52.33 | 52.5511 | 51.37 | 386654 |
| 1720478100 | 52.45 | 0.19 | 0.36 | 52.47 | 52.96 | 51.8 | 403907 |
| 1720218900 | 52.26 | 0.31 | 0.60 | 51.93 | 52.51 | 51.13 | 373090 |
| 1720040640 | 51.95 | 0.42 | 0.82 | 51.53 | 53.03 | 51.47 | 323307 |
| 1719959700 | 51.53 | 0.49 | 0.96 | 51.29 | 51.95 | 50.8 | 419712 |
| 1719873300 | 51.04 | -1.58 | -3.00 | 52.76 | 52.94 | 50.89 | 506508 |
| 1719614100 | 52.62 | 0.52 | 1.00 | 52.19 | 53.46 | 52.09 | 969075 |
| 1719527700 | 52.1 | -2 | -3.70 | 54.04 | 54.18 | 52.03 | 555503 |
| 1719441300 | 54.1 | -0.02 | -0.04 | 53.81 | 54.3999 | 53.405 | 440962 |
| 1719354900 | 54.12 | -0.84 | -1.53 | 54.81 | 54.88 | 53.355 | 635830 |
| 1719268500 | 54.96 | -1.71 | -3.02 | 56.79 | 57.26 | 54.88 | 660735 |
| 1719009300 | 56.67 | -0.06 | -0.11 | 56.94 | 57.06 | 56.22 | 1010304 |
| 1718922900 | 56.73 | 0.7 | 1.25 | 55.78 | 57.04 | 55.285 | 721441 |
| 1718750100 | 56.03 | 1.74 | 3.21 | 54.39 | 56.09 | 53.96 | 743713 |
| 1718663700 | 54.29 | 0.38 | 0.70 | 53.65 | 54.68 | 53.455 | 473905 |
| 1718404500 | 53.91 | -0.85 | -1.55 | 54.14 | 54.4 | 52.52 | 449923 |
| 1718318100 | 54.76 | -1.45 | -2.58 | 56.09 | 56.26 | 54.2389 | 383233 |
| 1718231700 | 56.21 | 1.26 | 2.29 | 55.9 | 56.64 | 55.615 | 393690 |
| 1718145300 | 54.95 | 0.01 | 0.02 | 54.64 | 55.1688 | 52.9 | 494374 |
| 1718058900 | 54.94 | 0.99 | 1.84 | 53.3 | 55.38 | 53.3 | 580320 |
| 1717799700 | 53.95 | 0.65 | 1.22 | 52.765 | 54.1 | 52.47 | 563340 |
| 1717713300 | 53.3 | 0.72 | 1.37 | 52.29 | 53.725 | 51.99 | 716666 |
| 1717626900 | 52.58 | 2.28 | 4.53 | 50.79 | 52.91 | 50.35 | 862511 |
| 1717540500 | 50.3 | -0.65 | -1.28 | 50.53 | 51.36 | 50.24 | 358464 |
| 1717454100 | 50.95 | 0.44 | 0.87 | 51.23 | 51.56 | 50.34 | 392807 |
| 1717194900 | 50.51 | -0.44 | -0.86 | 51.09 | 51.48 | 50.015 | 635080 |
| 1717108500 | 50.95 | 0.05 | 0.10 | 50.9 | 51.75 | 50.775 | 532396 |
| 1717022100 | 50.9 | -0.18 | -0.35 | 50.35 | 50.94 | 49.9 | 377051 |
| 1716935700 | 51.08 | 0.14 | 0.27 | 51.08 | 51.71 | 50.83 | 444486 |
| 1716590100 | 50.94 | 0.67 | 1.33 | 50.74 | 50.95 | 49.78 | 378754 |
| 1716503700 | 50.27 | -0.74 | -1.45 | 51.24 | 51.32 | 50.08 | 384511 |
| 1716417300 | 51.01 | -0.54 | -1.05 | 51.27 | 51.73 | 50.83 | 448205 |
| 1716330900 | 51.55 | 0.07 | 0.14 | 51.15 | 52.12 | 51.04 | 490722 |
| 1716244500 | 51.48 | 0.61 | 1.20 | 50.98 | 51.52 | 50.7062 | 422335 |
| 1715985300 | 50.87 | -0.47 | -0.92 | 51.25 | 51.49 | 50.41 | 388789 |
| 1715898900 | 51.34 | -0.26 | -0.50 | 51.33 | 51.67 | 50.835 | 363867 |
| 1715812500 | 51.6 | 0.35 | 0.68 | 52.13 | 52.55 | 51.06 | 478109 |
| 1715726100 | 51.25 | -0.09 | -0.18 | 51.66 | 52.02 | 50.85 | 581366 |
| 1715639700 | 51.34 | -0.26 | -0.50 | 51.91 | 52.905 | 51.3 | 480476 |
| 1715380500 | 51.6 | -0.91 | -1.73 | 52.55 | 53.51 | 50.84 | 588675 |
| 1715294100 | 52.51 | -1.56 | -2.89 | 51.75 | 52.865 | 47.95 | 1343192 |
| 1715207700 | 54.07 | -1.06 | -1.92 | 54.54 | 55.16 | 54.01 | 823076 |
| 1715121300 | 55.13 | -0.22 | -0.40 | 55.65 | 56.18 | 54.98 | 553395 |
| 1715034900 | 55.35 | 1.93 | 3.61 | 53.84 | 55.36 | 53.7 | 535368 |
| 1714775700 | 53.42 | 0.85 | 1.62 | 53.61 | 54.4 | 53.25 | 373424 |
| 1714689300 | 52.57 | 0.47 | 0.90 | 52.83 | 52.96 | 51.9 | 430078 |
| 1714602900 | 52.1 | -0.36 | -0.69 | 52.62 | 53.63 | 52.1 | 441127 |
| 1714516500 | 52.46 | -0.75 | -1.41 | 53.03 | 53.3025 | 52.23 | 324122 |
| 1714430100 | 53.21 | 1.03 | 1.97 | 52.46 | 54.42 | 52.34 | 458118 |
| 1714170900 | 52.18 | 0.68 | 1.32 | 51.68 | 52.48 | 51.66 | 282124 |
| 1714084500 | 51.5 | -0.59 | -1.13 | 51.5447 | 51.67 | 50.75 | 344925 |
| 1713998100 | 52.09 | -0.45 | -0.86 | 52.21 | 53.2 | 52.025 | 357607 |
| 1713911700 | 52.54 | 1.63 | 3.20 | 51.24 | 53.02 | 51.24 | 479060 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
