Indicators

Intapp Inc (NQ: INTA )

36.93 +0.30 (+0.82%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	33.85	34.47	33.65	34.30	579,729	+0.46(+1.36%)
Mar 27, 2024	34.50	34.80	33.53	33.84	397,410	-0.25(-0.73%)
Mar 26, 2024	34.75	34.76	34.06	34.09	576,667	-0.65(-1.87%)
Mar 25, 2024	34.32	35.15	34.25	34.74	500,094	+0.27(+0.78%)
Mar 22, 2024	35.23	35.34	34.01	34.47	773,721	-0.76(-2.16%)
Mar 21, 2024	36.92	37.00	35.10	35.23	983,865	+0.32(+0.92%)
Mar 20, 2024	34.46	35.24	34.09	34.91	379,321	+0.41(+1.19%)
Mar 19, 2024	34.44	34.68	34.00	34.50	733,046	-0.13(-0.38%)
Mar 18, 2024	33.13	34.77	33.13	34.63	638,135	+1.45(+4.37%)
Mar 15, 2024	33.10	33.35	32.78	33.18	2,022,453	-0.22(-0.66%)
Mar 14, 2024	33.69	33.69	32.65	33.40	718,084	-0.40(-1.18%)
Mar 13, 2024	34.34	34.73	33.72	33.80	623,171	-0.54(-1.57%)
Mar 12, 2024	34.47	34.74	34.04	34.34	828,686	-0.22(-0.64%)
Mar 11, 2024	35.38	35.63	34.13	34.56	1,853,449	-0.99(-2.78%)
Mar 08, 2024	36.50	36.81	35.50	35.55	2,307,177	-0.37(-1.03%)
Mar 07, 2024	36.21	36.51	35.83	35.92	1,005,313	+0.11(+0.31%)
Mar 06, 2024	36.25	36.59	34.73	35.81	1,432,395	-0.09(-0.25%)
Mar 05, 2024	36.31	36.69	35.65	35.90	2,954,928	-1.88(-4.98%)
Mar 04, 2024	38.26	38.73	37.38	37.78	394,399	-0.37(-0.97%)

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.