Indicators

Intapp Inc (NQ: INTA )

36.18 -0.42 (-1.15%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	25.20	25.89	24.34	24.94	172,688	-0.38(-1.50%)
Apr 28, 2022	24.86	25.52	24.14	25.32	60,621	+0.79(+3.22%)
Apr 27, 2022	24.07	25.08	24.07	24.53	109,269	+0.39(+1.62%)
Apr 26, 2022	25.07	25.07	23.71	24.14	111,807	-1.11(-4.40%)
Apr 25, 2022	24.21	25.95	23.35	25.25	63,773	+0.75(+3.06%)
Apr 22, 2022	24.36	24.53	22.86	24.50	60,272	+0.08(+0.33%)
Apr 21, 2022	25.36	25.55	23.95	24.42	74,618	-0.60(-2.40%)
Apr 20, 2022	25.89	25.89	24.64	25.02	77,091	-0.70(-2.72%)
Apr 19, 2022	24.30	26.00	24.30	25.72	91,737	+1.22(+4.98%)
Apr 18, 2022	24.55	24.64	23.62	24.50	177,338	-0.29(-1.17%)
Apr 14, 2022	25.08	25.08	23.10	24.79	198,071	-0.21(-0.84%)
Apr 13, 2022	24.21	25.09	23.85	25.00	74,390	+0.75(+3.09%)
Apr 12, 2022	23.78	24.48	23.78	24.25	71,447	+0.76(+3.24%)
Apr 11, 2022	23.10	23.72	22.67	23.49	58,265	+0.31(+1.34%)
Apr 08, 2022	23.51	23.74	22.83	23.18	107,961	-0.53(-2.24%)
Apr 07, 2022	23.83	24.15	22.86	23.71	79,985	-0.08(-0.34%)
Apr 06, 2022	23.77	23.98	22.78	23.79	107,912	-0.29(-1.20%)
Apr 05, 2022	24.91	24.96	23.57	24.08	122,996	-0.79(-3.18%)
Apr 04, 2022	24.31	24.89	23.71	24.87	99,871	+0.61(+2.51%)

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.