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 | 1.19 | 2.35596911503 | 50.51 | 53.79 | 49.28 | 435297 | 51.49714683 | CS |
| 4 | 5.75 | 12.513601741 | 45.95 | 53.79 | 43.97 | 678109 | 49.51777129 | CS |
| 12 | 8.02 | 18.3608058608 | 43.68 | 53.79 | 38.82 | 803364 | 45.91280018 | CS |
| 26 | 0.13 | 0.252084545278 | 51.57 | 63.58 | 38.82 | 663028 | 48.0756538 | CS |
| 52 | -12.85 | -19.9070487994 | 64.55 | 69.16 | 38.82 | 566858 | 51.90787196 | CS |
| 156 | -40.48 | -43.9140811456 | 92.18 | 95.94 | 36.01 | 716547 | 54.00301834 | CS |
| 260 | -64.12 | -55.3617682611 | 115.82 | 118.14 | 36.01 | 712978 | 55.39498979 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736552100 | 51.7 | -0.11 | -0.21 | 51.315 | 52.56 | 50 | 422959 |
| 1736379300 | 51.81 | -0.11 | -0.21 | 51.92 | 52.23 | 51 | 362719 |
| 1736292900 | 51.92 | 0.03 | 0.06 | 51.995 | 53.79 | 51.775 | 377974 |
| 1736206500 | 51.89 | 1.37 | 2.71 | 51.5 | 53 | 51.4155 | 514106 |
| 1735947300 | 50.52 | 0.48 | 0.96 | 50.51 | 50.639 | 49.28 | 486389 |
| 1735860900 | 50.04 | 0.04 | 0.08 | 50.01 | 51.455 | 49.79 | 310884 |
| 1735688100 | 50 | 0.05 | 0.10 | 50.33 | 51.5 | 49.95 | 328221 |
| 1735601700 | 49.95 | -1.35 | -2.63 | 50.67 | 50.7 | 48.99 | 388695 |
| 1735342500 | 51.3 | -0.27 | -0.52 | 51.57 | 52.1 | 50.77 | 258753 |
| 1735256100 | 51.57 | 1.32 | 2.63 | 50 | 51.79 | 49.5 | 326058 |
| 1735077840 | 50.25 | 0.22 | 0.44 | 49.99 | 50.89 | 49.665 | 180947 |
| 1734996900 | 50.03 | -0.4 | -0.79 | 50.6 | 51.005 | 49.49 | 537574 |
| 1734737700 | 50.43 | 0.93 | 1.88 | 49.77 | 51.25 | 49.54 | 2574577 |
| 1734651300 | 49.5 | -0.15 | -0.30 | 49.54 | 50.06 | 48.79 | 1242002 |
| 1734564900 | 49.65 | 3.34 | 7.21 | 48.44 | 50.8 | 47.65 | 1720097 |
| 1734478500 | 46.31 | 1.82 | 4.09 | 44.62 | 46.42 | 43.97 | 755208 |
| 1734392100 | 44.49 | -0.44 | -0.98 | 44.7 | 45.57 | 44 | 604897 |
| 1734132900 | 44.93 | -1.01 | -2.20 | 45.95 | 46.4 | 44.44 | 558750 |
| 1734046500 | 45.94 | 0.03 | 0.07 | 45.76 | 46.77 | 45.34 | 375297 |
| 1733960100 | 45.91 | -0.45 | -0.97 | 46.34 | 46.985 | 45.715 | 342651 |
| 1733873700 | 46.36 | -0.48 | -1.02 | 46.52 | 47.24 | 45.79 | 324071 |
| 1733787300 | 46.84 | 1.25 | 2.74 | 45.88 | 47.46 | 45.58 | 474614 |
| 1733528100 | 45.59 | 0.59 | 1.31 | 45.5033 | 46.635 | 44.83 | 346822 |
| 1733441700 | 45 | -1.93 | -4.11 | 46.8 | 46.8 | 44.66 | 776831 |
| 1733355300 | 46.93 | -0.04 | -0.09 | 46.72 | 47.48 | 46.09 | 586107 |
| 1733268900 | 46.97 | -0.24 | -0.51 | 46.63 | 47.1 | 45.33 | 580636 |
| 1733182500 | 47.21 | 1 | 2.16 | 45.87 | 47.28 | 45.7267 | 650370 |
| 1732917840 | 46.21 | -0.9 | -1.91 | 47.42 | 47.545 | 46.09 | 440947 |
| 1732750500 | 47.11 | 1.35 | 2.95 | 46.32 | 47.49 | 46.15 | 550756 |
| 1732664100 | 45.76 | 0.18 | 0.39 | 45.64 | 46.41 | 44.97 | 795874 |
| 1732577700 | 45.58 | 0.42 | 0.93 | 45.82 | 47.35 | 45.31 | 1431342 |
| 1732318500 | 45.16 | -0.37 | -0.81 | 45.15 | 46.44 | 44.71 | 10008301 |
| 1732232100 | 45.53 | 0.88 | 1.97 | 44.415 | 46.46 | 44.415 | 1333717 |
| 1732145700 | 44.65 | 3.74 | 9.14 | 44.49 | 46.01 | 43.52 | 1868881 |
| 1732059300 | 40.91 | 0.54 | 1.34 | 39.555 | 40.95 | 39.01 | 659398 |
| 1731972900 | 40.37 | -1.14 | -2.75 | 41.245 | 41.46 | 38.82 | 1090215 |
| 1731713700 | 41.51 | -1.12 | -2.62 | 42.33 | 42.78 | 41.34 | 511751 |
| 1731627300 | 42.625 | -1.89 | -4.24 | 44.7122 | 45.39 | 41.94 | 761120 |
| 1731540900 | 44.51 | -1.48 | -3.22 | 49.175 | 50.81 | 44.08 | 1155649 |
| 1731454500 | 45.99 | 0.15 | 0.33 | 45.24 | 47.12 | 45.24 | 876672 |
| 1731368100 | 45.84 | 1.06 | 2.37 | 45.355 | 46.36 | 44.72 | 593646 |
| 1731108900 | 44.78 | -0.72 | -1.58 | 45.47 | 45.85 | 44.76 | 349842 |
| 1731022500 | 45.5 | -1.02 | -2.19 | 46.945 | 47.39 | 45.12 | 422990 |
| 1730936100 | 46.52 | 0.36 | 0.77 | 48.085 | 48.32 | 46.34 | 500834 |
| 1730849700 | 46.165 | 1.27 | 2.82 | 44.1625 | 46.2 | 43.9756 | 596216 |
| 1730763300 | 44.9 | 3.68 | 8.93 | 42.42 | 45.44 | 42.1 | 795640 |
| 1730500500 | 41.22 | 0.13 | 0.32 | 41.4314 | 42.39 | 41.18 | 487896 |
| 1730414100 | 41.09 | -1.02 | -2.42 | 41.75 | 42.07 | 40.94 | 394687 |
| 1730327700 | 42.11 | 0.32 | 0.77 | 41.545 | 42.92 | 41.28 | 312947 |
| 1730241300 | 41.79 | -0.12 | -0.29 | 41.69 | 42.49 | 41.44 | 273944 |
| 1730154900 | 41.91 | 1.04 | 2.54 | 41.45 | 42.34 | 41.45 | 397107 |
| 1729895700 | 40.87 | 0.05 | 0.12 | 40.99 | 41.48 | 40.58 | 283060 |
| 1729809300 | 40.82 | -0.71 | -1.71 | 41.765 | 41.8 | 40.24 | 511251 |
| 1729722900 | 41.53 | -2.11 | -4.84 | 43.55 | 43.55 | 41.21 | 458889 |
| 1729636500 | 43.64 | -0.1 | -0.23 | 43.4 | 43.965 | 43.155 | 495930 |
| 1729550100 | 43.74 | -0.4 | -0.91 | 43.86 | 44.06 | 43.18 | 358301 |
| 1729290900 | 44.14 | 0.63 | 1.45 | 43.68 | 44.28 | 43.4487 | 285304 |
| 1729204500 | 43.51 | -0.47 | -1.07 | 44.2 | 44.76 | 43.42 | 364537 |
| 1729118100 | 43.98 | -1.02 | -2.27 | 45.04 | 45.55 | 43.86 | 303138 |
| 1729031700 | 45 | -0.51 | -1.12 | 45.35 | 46.33 | 44.98 | 301925 |
| 1728945300 | 45.51 | 0.22 | 0.49 | 45.5 | 45.78 | 44.68 | 280360 |
| 1728686100 | 45.29 | 0.89 | 2.00 | 44.45 | 45.59 | 44.45 | 345664 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
