Australia markets close in 2 hours 54 minutes

Intapp, Inc. (INTA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
36.37+0.55 (+1.54%)
At close: 04:00PM EDT
36.50 +0.13 (+0.36%)
After hours: 06:57PM EDT
Time period:
22 July 2023 - 22 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
22 July 202436.1936.5835.6636.3736.37184,400
19 July 202435.7136.2135.6435.8235.82288,100
18 July 202435.8136.6035.2935.7035.70218,500
17 July 202435.5236.2034.8035.9235.92287,800
16 July 202435.9336.5135.5636.0036.00578,600
15 July 202435.4435.7335.1235.3735.37288,500
12 July 202435.7836.2634.8135.1935.19278,700
11 July 202434.3035.7934.1535.4935.49453,600
10 July 202434.0434.9633.4533.7633.76319,000
09 July 202435.0035.2233.9133.9433.94378,500
08 July 202434.4935.6634.3234.9734.97575,800
05 July 202436.7237.2136.3036.3236.32290,100
03 July 202437.0537.4136.5736.9836.98164,700
02 July 202436.5137.1836.3237.0537.05507,900
01 July 202436.4336.7936.0136.5036.50382,400
28 June 202436.2836.7336.0336.6736.67647,900
27 June 202435.3336.3135.2436.0536.05554,400
26 June 202434.9635.5434.8235.0935.09444,400
25 June 202434.4035.4934.2435.2535.25385,000
24 June 202434.2134.6434.0634.4034.40397,700
21 June 202433.7434.2333.5934.2034.20720,600
20 June 202432.3133.8932.1133.6633.66488,000
18 June 202433.5533.8932.3732.4632.46556,100
17 June 202434.6534.8333.6733.7233.72329,900
14 June 202435.0035.0034.3934.9234.92724,200
13 June 202435.7335.9935.0635.1035.10501,200
12 June 202436.0036.4835.4635.7535.75631,100
11 June 202435.0135.7434.6135.5235.52427,200
10 June 202434.5635.2633.8335.2035.201,260,300
07 June 202434.8734.9133.8134.7534.75962,800
06 June 202434.6935.5434.6235.0535.05405,600
05 June 202434.9735.0934.2434.8234.82723,000
04 June 202434.2834.8934.0534.5834.58549,200
03 June 202436.1436.3034.2034.3434.34563,000
31 May 202437.1837.2535.3635.9035.90671,100
30 May 202436.5737.3536.3036.9936.99892,000
29 May 202436.0837.2035.5036.8936.89640,500
28 May 202436.2836.5735.6236.5436.54806,700
24 May 202436.4636.5935.3536.1836.18906,500
23 May 202437.3937.4336.1036.6036.60886,000
22 May 202437.8138.0836.7537.3337.331,148,700
21 May 202436.8938.2536.2438.2438.242,059,600
20 May 202436.8437.8336.7436.8636.86509,000
17 May 202437.0437.0436.3836.9336.93381,000
16 May 202437.0637.2936.6036.6336.63467,300
15 May 202437.8838.0336.8537.0037.00499,600
14 May 202436.9837.7836.9837.3637.36661,500
13 May 202437.9438.1336.1336.6336.631,629,900
10 May 202437.0037.8436.4937.7437.741,529,200
09 May 202436.3037.5636.0136.9536.951,292,800
08 May 202435.0036.5234.0936.1536.152,300,400
07 May 202432.1133.1932.0533.1533.151,068,900
06 May 202431.2032.3731.1532.2332.23524,700
03 May 202431.7631.8830.4231.0031.00581,500
02 May 202431.6831.6830.9031.2131.21371,800
01 May 202430.9531.8230.7231.1531.15314,600
30 Apr 202431.6931.7930.7130.9230.92362,500
29 Apr 202432.0232.3931.7831.8731.87416,000
26 Apr 202431.6632.1531.5931.8831.88294,300
25 Apr 202430.8131.4930.4431.4531.45379,200
24 Apr 202430.9631.6530.7131.4131.41449,800
23 Apr 202430.8231.6430.7030.9130.91592,200
22 Apr 202431.0131.4430.3630.6130.61525,200
19 Apr 202430.6830.9130.6330.7630.76361,500
18 Apr 202431.3031.6430.8030.8630.86568,900
17 Apr 202431.6431.7731.2131.2131.21341,500
16 Apr 202431.0031.6830.5831.3331.33481,100
15 Apr 202431.5331.7231.0131.0831.08482,800
12 Apr 202431.5331.6731.0231.3531.35435,600
11 Apr 202431.9732.1431.7032.0132.01527,300
10 Apr 202431.3832.0531.3031.9231.92519,300
09 Apr 202432.2132.4631.5732.2232.22324,300
08 Apr 202431.8232.1931.5032.0732.07369,200
05 Apr 202431.8731.9231.4031.6631.66468,200
04 Apr 202431.8532.4731.6531.9031.90557,600
03 Apr 202432.0032.2931.5831.6231.62396,200
02 Apr 202432.5832.7432.1032.2932.29515,800
01 Apr 202434.3034.3032.9233.0533.05361,700
28 Mar 202433.8534.4733.6534.3034.30579,700
27 Mar 202434.5034.8033.5333.8433.84397,400
26 Mar 202434.7534.7634.0634.0934.09576,700
25 Mar 202434.3235.1534.2534.7434.74500,100
22 Mar 202435.2335.3434.0134.4734.47773,600
21 Mar 202436.9237.0035.1035.2335.23983,800
20 Mar 202434.4635.2434.0934.9134.91379,800
19 Mar 202434.4434.6834.0034.5034.50733,000
18 Mar 202433.1334.7733.1334.6334.63638,100
15 Mar 202433.1033.3532.7833.1833.182,022,500
14 Mar 202433.6933.6932.6533.4033.40718,100
13 Mar 202434.3434.7333.7233.8033.80623,200
12 Mar 202434.4734.7434.0434.3434.34828,700
11 Mar 202435.3835.6334.1334.5634.561,853,400
08 Mar 202436.5036.8135.5035.5535.552,307,100
07 Mar 202436.2136.5135.8335.9235.921,005,300
06 Mar 202436.2536.5934.7335.8135.811,432,400
05 Mar 202436.3136.6935.6535.9035.902,954,900
04 Mar 202438.2638.7337.3837.7837.78394,400
01 Mar 202439.4939.6338.0638.1538.15382,800
29 Feb 202439.1340.0338.6439.2339.23553,600
28 Feb 202438.4339.0238.0338.7538.75367,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...