Australia markets open in 4 hours 10 minutes

Intapp, Inc. (INTA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
37.01+0.47 (+1.29%)
As of 03:50PM EDT. Market open.
Time period:
29 May 2023 - 29 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
29 May 202436.0837.2035.5037.0137.01504,676
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
27 Feb 202440.4240.6838.6638.8438.84441,800
26 Feb 202441.5942.1039.9340.1640.16552,100
23 Feb 202441.3542.5041.1341.8241.82540,500
22 Feb 202441.7542.0740.9741.2141.21452,300
21 Feb 202440.4040.7639.9940.3940.39528,900
20 Feb 202442.5542.8140.7741.0741.07437,900
16 Feb 202442.6943.4642.1742.8342.83418,800
15 Feb 202442.3542.7041.5542.6342.63359,300
14 Feb 202440.5942.1640.3141.8341.83434,800
13 Feb 202440.6541.7140.1140.2340.23638,500
12 Feb 202441.3741.9540.9341.9041.90498,300
09 Feb 202441.3242.3340.6941.5041.50636,900
08 Feb 202439.9140.7339.2140.5540.55759,000
07 Feb 202442.3043.6739.1539.5539.551,263,300
06 Feb 202444.5845.1343.6244.4744.47487,300
05 Feb 202445.2245.3644.0444.8244.82387,300
02 Feb 202443.4945.2042.9345.0945.09383,300
01 Feb 202443.4843.7842.6243.6943.69297,000
31 Jan 202444.6244.9743.0743.0843.08441,200
30 Jan 202444.7045.3144.5344.9844.98291,400
29 Jan 202444.5245.1144.2444.8344.83285,100
26 Jan 202444.2544.5043.7644.3144.31462,300
25 Jan 202445.0045.0043.7944.1144.11642,400
24 Jan 202445.2945.2944.2744.4944.49359,500
23 Jan 202444.7345.4343.7744.6244.62469,300
22 Jan 202444.8345.1643.4343.5443.54697,100
19 Jan 202443.9844.1143.1244.0344.03455,200
18 Jan 202443.0943.5942.1143.4343.43366,300
17 Jan 202442.5642.9941.2742.4542.45410,300
16 Jan 202441.1742.9940.9642.9542.95732,700
12 Jan 202440.7142.3640.5841.3641.36687,500
11 Jan 202439.8440.3938.7540.2140.21419,000
10 Jan 202437.3239.8937.1039.8739.87670,300
09 Jan 202436.2737.3336.2436.9736.97255,700
08 Jan 202435.2837.0635.2036.9036.90407,900
05 Jan 202436.0736.7535.0435.0735.07397,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...