Hot Features
프리미엄
Azenta Inc (AZTA)
NASDAQ
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.315 | 2.56260352723 | 51.315 | 53.47 | 50 | 370857 | 52.11131904 | CS |
| 4 | 2.86 | 5.74643359453 | 49.77 | 53.79 | 48.99 | 500069 | 51.00356889 | CS |
| 12 | 11.64 | 28.3971700415 | 40.99 | 53.79 | 38.82 | 798803 | 46.32681654 | CS |
| 26 | -3.98 | -7.03055997174 | 56.61 | 63.58 | 38.82 | 657924 | 48.00677772 | CS |
| 52 | -11.89 | -18.4283942963 | 64.52 | 69.16 | 38.82 | 567460 | 51.80761579 | CS |
| 156 | -34.4 | -39.526600023 | 87.03 | 93.39 | 36.01 | 715613 | 53.82188911 | CS |
| 260 | -63.19 | -54.558798135 | 115.82 | 118.14 | 36.01 | 710799 | 55.38407741 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1737156900 | 52.63 | -0.37 | -0.70 | 53.39 | 53.39 | 52.47 | 372100 |
| 1737070500 | 53 | 0.7 | 1.34 | 52.09 | 53.19 | 50.7861 | 319590 |
| 1736984100 | 52.3 | 0.86 | 1.67 | 52.06 | 53.0055 | 51.445 | 359150 |
| 1736897700 | 51.44 | -0.83 | -1.59 | 52.22 | 53.47 | 50.47 | 358106 |
| 1736811300 | 52.27 | 0.57 | 1.10 | 51.41 | 52.51 | 50.97 | 394478 |
| 1736552100 | 51.7 | -0.11 | -0.21 | 51.18 | 52.56 | 50 | 426915 |
| 1736379300 | 51.81 | -0.11 | -0.21 | 51.72 | 52.23 | 51 | 367108 |
| 1736292900 | 51.92 | 0.03 | 0.06 | 51.96 | 53.79 | 51.775 | 381734 |
| 1736206500 | 51.89 | 1.37 | 2.71 | 50.96 | 53 | 50.96 | 516988 |
| 1735947300 | 50.52 | 0.48 | 0.96 | 50.12 | 50.639 | 49.28 | 490825 |
| 1735860900 | 50.04 | 0.04 | 0.08 | 50.43 | 51.455 | 49.79 | 315742 |
| 1735688100 | 50 | 0.05 | 0.10 | 50.33 | 51.5 | 49.95 | 328221 |
| 1735601700 | 49.95 | -1.35 | -2.63 | 50.67 | 50.78 | 48.99 | 389599 |
| 1735342500 | 51.3 | -0.27 | -0.52 | 51.56 | 52.1 | 50.77 | 262898 |
| 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 | 538269 |
| 1734737700 | 50.43 | 0.93 | 1.88 | 49.7 | 51.25 | 49.25 | 2584414 |
| 1734651300 | 49.5 | -0.15 | -0.30 | 49.37 | 50.06 | 48.79 | 1249675 |
| 1734564900 | 49.65 | 3.34 | 7.21 | 47.48 | 50.8 | 47.41 | 1745493 |
| 1734478500 | 46.31 | 1.82 | 4.09 | 44.5 | 46.42 | 43.97 | 761052 |
| 1734392100 | 44.49 | -0.44 | -0.98 | 44.84 | 45.57 | 44 | 610018 |
| 1734132900 | 44.93 | -1.01 | -2.20 | 45.99 | 46.4 | 44.44 | 561708 |
| 1734046500 | 45.94 | 0.03 | 0.07 | 45.51 | 46.77 | 44.1 | 385755 |
| 1733960100 | 45.91 | -0.45 | -0.97 | 46.52 | 47.185 | 45.715 | 347150 |
| 1733873700 | 46.36 | -0.48 | -1.02 | 46.94 | 47.24 | 45.79 | 326105 |
| 1733787300 | 46.84 | 1.25 | 2.74 | 45.65 | 47.46 | 45.58 | 478360 |
| 1733528100 | 45.59 | 0.59 | 1.31 | 45.32 | 46.635 | 44.83 | 352481 |
| 1733441700 | 45 | -1.93 | -4.11 | 46.48 | 47.16 | 44.66 | 784449 |
| 1733355300 | 46.93 | -0.04 | -0.09 | 46.65 | 47.48 | 46.09 | 589407 |
| 1733268900 | 46.97 | -0.24 | -0.51 | 47.07 | 47.1 | 45.33 | 585577 |
| 1733182500 | 47.21 | 1 | 2.16 | 45.87 | 47.28 | 45.7267 | 655388 |
| 1732917840 | 46.21 | -0.9 | -1.91 | 47.22 | 47.545 | 46.09 | 445381 |
| 1732750500 | 47.11 | 1.35 | 2.95 | 45.92 | 47.49 | 45.92 | 557643 |
| 1732664100 | 45.76 | 0.18 | 0.39 | 45.25 | 46.41 | 44.97 | 802510 |
| 1732577700 | 45.58 | 0.42 | 0.93 | 45.47 | 47.35 | 45.31 | 1445645 |
| 1732318500 | 45.16 | -0.37 | -0.81 | 45.47 | 46.44 | 44.71 | 10017183 |
| 1732232100 | 45.53 | 0.88 | 1.97 | 44.84 | 46.46 | 44.415 | 1347000 |
| 1732145700 | 44.65 | 3.74 | 9.14 | 44.43 | 46.01 | 43.52 | 1942916 |
| 1732059300 | 40.91 | 0.54 | 1.34 | 39.97 | 40.95 | 39.01 | 668169 |
| 1731972900 | 40.37 | -1.14 | -2.75 | 41.48 | 41.48 | 38.82 | 1097046 |
| 1731713700 | 41.51 | -1.12 | -2.62 | 42.28 | 43.05 | 41.34 | 525163 |
| 1731627300 | 42.625 | -1.89 | -4.24 | 45.2 | 45.7 | 41.94 | 770448 |
| 1731540900 | 44.51 | -1.48 | -3.22 | 47.86 | 50.81 | 44.08 | 1193682 |
| 1731454500 | 45.99 | 0.15 | 0.33 | 45.24 | 47.12 | 45.24 | 877171 |
| 1731368100 | 45.84 | 1.06 | 2.37 | 45.27 | 46.36 | 44.72 | 602123 |
| 1731108900 | 44.78 | -0.72 | -1.58 | 45.47 | 45.85 | 44.76 | 350959 |
| 1731022500 | 45.5 | -1.02 | -2.19 | 46.76 | 47.41 | 45.12 | 432600 |
| 1730936100 | 46.52 | 0.36 | 0.77 | 48.13 | 48.2275 | 46.34 | 504437 |
| 1730849700 | 46.165 | 1.27 | 2.82 | 44.11 | 46.2 | 43.863 | 601489 |
| 1730763300 | 44.9 | 3.68 | 8.93 | 42.42 | 45.44 | 42.1 | 795959 |
| 1730500500 | 41.22 | 0.13 | 0.32 | 41.62 | 42.39 | 41.18 | 497990 |
| 1730414100 | 41.09 | -1.02 | -2.42 | 41.86 | 42.07 | 40.94 | 407021 |
| 1730327700 | 42.11 | 0.32 | 0.77 | 41.36 | 42.92 | 41.28 | 316367 |
| 1730241300 | 41.79 | -0.12 | -0.29 | 41.81 | 42.49 | 41.44 | 276428 |
| 1730154900 | 41.91 | 1.04 | 2.54 | 41.45 | 42.34 | 41.39 | 398816 |
| 1729895700 | 40.87 | 0.05 | 0.12 | 40.99 | 41.48 | 40.58 | 283060 |
| 1729809300 | 40.82 | -0.71 | -1.71 | 41.8 | 41.8 | 40.24 | 514925 |
| 1729722900 | 41.53 | -2.11 | -4.84 | 43.55 | 43.55 | 41.21 | 458945 |
| 1729636500 | 43.64 | -0.1 | -0.23 | 43.4 | 43.965 | 43.155 | 496252 |
| 1729550100 | 43.74 | -0.4 | -0.91 | 43.86 | 44.06 | 43.18 | 358301 |
