AZ(AZ)
AZ
$5.79—Stale · unknown old
NASDAQ • Last print unknown ago
$5.79—Stale · unknown old
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 9/11/2026 | $5.78 | $5.91 | $5.70 | $5.79 | 258,200 |
| 9/10/2026 | $5.97 | $6.04 | $5.67 | $5.73 | 308,400 |
| 9/9/2026 | $6.17 | $6.17 | $5.93 | $6.03 | 235,800 |
| 9/8/2026 | $6.12 | $6.23 | $5.94 | $6.16 | 434,538 |
| 9/4/2026 | $5.91 | $6.20 | $5.85 | $6.15 | 268,833 |
| 9/3/2026 | $5.96 | $6.23 | $5.86 | $5.99 | 478,242 |
| 9/2/2026 | $6.15 | $6.32 | $5.87 | $5.90 | 415,022 |
| 9/1/2026 | $6.31 | $6.31 | $6.00 | $6.05 | 401,419 |
| 8/31/2026 | $6.26 | $6.42 | $6.12 | $6.38 | 486,123 |
| 8/28/2026 | $6.57 | $6.65 | $6.17 | $6.35 | 751,911 |
| 8/27/2026 | $6.90 | $7.07 | $6.50 | $6.63 | 654,791 |
| 8/26/2026 | $6.82 | $7.06 | $6.62 | $6.92 | 677,659 |
| 8/25/2026 | $7.08 | $7.14 | $6.80 | $6.91 | 400,122 |
| 8/24/2026 | $7.14 | $7.21 | $7.01 | $7.08 | 149,874 |
| 8/21/2026 | $6.88 | $7.32 | $6.88 | $7.16 | 487,413 |
| 8/20/2026 | $7.30 | $7.47 | $6.76 | $6.88 | 927,600 |
| 8/19/2026 | $7.68 | $7.70 | $6.86 | $7.48 | 1.27M |
| 8/18/2026 | $7.29 | $7.42 | $7.02 | $7.27 | 722,463 |
| 8/17/2026 | $7.24 | $7.50 | $7.09 | $7.28 | 563,100 |
| 8/14/2026 | $8.01 | $8.10 | $7.04 | $7.33 | 1.65M |
| 8/13/2026 | $7.00 | $8.20 | $6.85 | $8.10 | 3.02M |
| 8/12/2026 | $6.70 | $6.84 | $6.40 | $6.47 | 223,600 |
| 8/11/2026 | $6.56 | $6.75 | $6.30 | $6.70 | 263,000 |
| 8/10/2026 | $6.23 | $6.95 | $5.90 | $6.47 | 492,101 |
| 8/7/2026 | $5.94 | $6.51 | $5.90 | $6.22 | 176,494 |
| 8/6/2026 | $6.04 | $6.22 | $5.90 | $5.98 | 139,300 |
| 8/5/2026 | $5.86 | $6.04 | $5.70 | $6.03 | 201,017 |
| 8/4/2026 | $5.91 | $6.24 | $5.88 | $5.89 | 229,938 |
| 8/3/2026 | $6.06 | $6.40 | $5.75 | $5.91 | 387,313 |
| 7/31/2026 | $5.62 | $6.17 | $5.48 | $6.15 | 202,700 |
| 7/30/2026 | $5.47 | $5.65 | $5.41 | $5.62 | 162,507 |
| 7/29/2026 | $5.93 | $5.98 | $5.36 | $5.41 | 178,124 |
| 7/28/2026 | $5.79 | $5.99 | $5.56 | $5.90 | 203,400 |
| 7/27/2026 | $5.66 | $5.80 | $5.51 | $5.75 | 141,121 |
| 7/24/2026 | $5.39 | $5.69 | $5.20 | $5.59 | 252,104 |
| 7/23/2026 | $5.33 | $5.39 | $5.16 | $5.31 | 138,000 |
| 7/22/2026 | $5.53 | $5.66 | $5.38 | $5.38 | 145,000 |
| 7/21/2026 | $5.58 | $5.68 | $5.51 | $5.57 | 96,900 |
| 7/20/2026 | $5.51 | $5.58 | $5.33 | $5.56 | 210,711 |
| 7/17/2026 | $5.62 | $5.69 | $5.42 | $5.51 | 118,000 |
| 7/16/2026 | $5.45 | $5.71 | $5.32 | $5.69 | 210,600 |
| 7/15/2026 | $5.60 | $5.66 | $5.45 | $5.48 | 108,900 |
| 7/14/2026 | $5.57 | $5.67 | $5.54 | $5.54 | 132,700 |
| 7/13/2026 | $5.55 | $5.68 | $5.28 | $5.57 | 271,200 |
| 7/10/2026 | $5.84 | $5.85 | $5.57 | $5.64 | 279,600 |
| 7/9/2026 | $6.05 | $6.14 | $5.77 | $5.79 | 165,000 |
| 7/8/2026 | $5.96 | $6.14 | $5.81 | $6.05 | 153,200 |
| 7/7/2026 | $6.17 | $6.26 | $5.84 | $6.01 | 136,100 |
| 7/6/2026 | $6.45 | $6.70 | $6.16 | $6.21 | 263,505 |
| 7/2/2026 | $6.35 | $6.66 | $6.03 | $6.26 | 383,111 |
| 7/1/2026 | $5.76 | $6.32 | $5.63 | $6.28 | 444,200 |
| 6/30/2026 | $5.50 | $5.83 | $5.50 | $5.82 | 363,105 |
| 6/29/2026 | $5.31 | $5.63 | $5.21 | $5.52 | 310,017 |
| 6/26/2026 | $5.22 | $5.41 | $5.17 | $5.31 | 249,800 |
| 6/25/2026 | $5.56 | $5.69 | $5.23 | $5.29 | 490,500 |
| 6/24/2026 | $5.24 | $5.50 | $5.20 | $5.40 | 328,300 |
| 6/23/2026 | $5.30 | $5.59 | $5.25 | $5.26 | 468,751 |
| 6/22/2026 | $5.74 | $5.99 | $5.44 | $5.50 | 477,227 |
| 6/18/2026 | $5.73 | $5.96 | $5.56 | $5.72 | 252,365 |
| 6/17/2026 | $5.82 | $5.98 | $5.63 | $5.65 | 260,293 |
| 6/16/2026 | $5.82 | $5.91 | $5.70 | $5.79 | 240,047 |
| 6/15/2026 | $6.14 | $6.32 | $5.80 | $5.82 | 295,620 |