Get our best money-saving hacks and pro tips now

Intapp, Inc. (INTA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Add to watchlist

42.93

+1.59

(+3.85%)

At close: 04:00PM EDT

43.40

+0.47

(+1.09%)

After hours:

07:03PM EDT

Time period:

23 Mar 2022 - 23 Mar 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
23 Mar 2023	41.87	43.52	41.35	42.93	42.93	486,772
22 Mar 2023	41.25	42.47	40.90	41.34	41.34	260,300
21 Mar 2023	40.00	41.18	39.74	41.14	41.14	418,300
20 Mar 2023	39.31	39.67	38.67	39.63	39.63	183,400
17 Mar 2023	40.46	40.84	39.02	39.27	39.27	327,500
16 Mar 2023	39.21	41.25	39.21	40.74	40.74	278,600
15 Mar 2023	40.69	41.15	39.14	39.78	39.78	413,600
14 Mar 2023	39.28	41.53	39.28	41.47	41.47	386,100
13 Mar 2023	38.30	39.38	37.33	38.82	38.82	275,200
10 Mar 2023	40.26	40.59	38.57	38.73	38.73	362,000
09 Mar 2023	41.80	41.80	39.93	40.25	40.25	231,100
08 Mar 2023	41.65	42.11	41.16	41.50	41.50	277,200
07 Mar 2023	41.72	41.99	40.70	41.52	41.52	332,700
06 Mar 2023	39.00	41.71	38.78	40.88	40.88	481,100
03 Mar 2023	40.06	40.36	38.93	38.99	38.99	248,900
02 Mar 2023	39.05	40.26	38.33	39.86	39.86	298,100
01 Mar 2023	39.55	40.04	38.48	39.49	39.49	352,200
28 Feb 2023	38.78	39.89	38.60	39.58	39.58	529,100
27 Feb 2023	38.79	40.06	37.98	38.98	38.98	406,500
24 Feb 2023	38.17	39.26	37.83	38.76	38.76	279,500
23 Feb 2023	38.29	39.06	37.71	38.97	38.97	278,400
22 Feb 2023	37.98	38.15	37.52	37.86	37.86	436,500
21 Feb 2023	38.33	38.37	37.31	37.60	37.60	302,800
17 Feb 2023	38.00	39.49	37.65	38.97	38.97	261,100
16 Feb 2023	38.83	39.38	37.80	38.50	38.50	384,300
15 Feb 2023	37.68	39.46	37.35	39.24	39.24	264,400
14 Feb 2023	36.65	38.72	36.28	38.09	38.09	390,500
13 Feb 2023	34.10	36.75	33.97	36.65	36.65	438,700
10 Feb 2023	35.96	35.96	33.56	34.01	34.01	812,400
09 Feb 2023	34.63	35.83	33.95	35.60	35.60	598,700
08 Feb 2023	33.61	34.70	33.28	34.27	34.27	449,500
07 Feb 2023	31.00	33.53	29.28	33.51	33.51	937,200
06 Feb 2023	29.05	29.34	27.52	28.37	28.37	132,700
03 Feb 2023	28.56	29.06	28.34	28.95	28.95	136,300
02 Feb 2023	29.32	29.48	28.65	28.97	28.97	235,500
01 Feb 2023	28.97	29.89	28.80	29.30	29.30	505,600
31 Jan 2023	28.82	29.24	28.52	28.98	28.98	263,000
30 Jan 2023	28.77	29.13	28.04	28.88	28.88	166,300
27 Jan 2023	29.01	29.20	28.67	29.00	29.00	91,400
26 Jan 2023	29.09	29.18	28.64	29.08	29.08	86,000
25 Jan 2023	28.76	29.01	27.71	28.91	28.91	97,300
24 Jan 2023	29.40	29.87	28.76	29.02	29.02	101,600
23 Jan 2023	29.42	30.00	29.37	29.66	29.66	170,700
20 Jan 2023	28.37	29.77	28.12	29.58	29.58	187,700
19 Jan 2023	27.06	28.35	26.96	28.09	28.09	87,400
18 Jan 2023	27.00	27.50	26.64	27.08	27.08	61,300
17 Jan 2023	26.77	27.27	25.90	27.16	27.16	58,400
13 Jan 2023	27.25	27.53	26.67	26.92	26.92	78,700
12 Jan 2023	27.25	27.51	26.17	27.29	27.29	95,900
11 Jan 2023	26.96	27.38	26.76	27.18	27.18	57,600
10 Jan 2023	26.69	27.34	26.24	27.00	27.00	76,600
09 Jan 2023	26.45	27.33	26.15	26.82	26.82	84,500
06 Jan 2023	25.98	26.33	25.56	26.15	26.15	59,700
05 Jan 2023	25.67	26.12	25.09	25.86	25.86	101,700
04 Jan 2023	25.99	26.29	25.00	25.87	25.87	95,300
03 Jan 2023	25.00	25.89	23.86	25.69	25.69	102,700
30 Dec 2022	24.59	25.00	24.59	24.94	24.94	47,500
29 Dec 2022	24.53	25.00	24.53	24.78	24.78	40,400
28 Dec 2022	24.20	24.83	24.02	24.36	24.36	78,000
27 Dec 2022	24.94	24.94	24.03	24.25	24.25	67,800
23 Dec 2022	24.85	24.98	24.36	24.90	24.90	59,600
22 Dec 2022	24.46	25.00	23.82	24.91	24.91	59,700
21 Dec 2022	24.87	25.14	24.26	24.69	24.69	63,400
20 Dec 2022	24.07	24.86	23.76	24.80	24.80	60,000
19 Dec 2022	24.47	24.47	23.79	24.17	24.17	75,500
16 Dec 2022	24.03	24.67	23.61	24.39	24.39	229,400
15 Dec 2022	24.50	24.91	23.85	24.33	24.33	52,400
14 Dec 2022	24.14	25.00	24.14	24.77	24.77	98,700
13 Dec 2022	24.75	24.75	23.67	24.04	24.04	88,500
12 Dec 2022	23.34	24.32	23.31	24.14	24.14	49,700
09 Dec 2022	22.40	23.40	21.35	23.37	23.37	62,700
08 Dec 2022	22.70	23.31	22.06	22.68	22.68	108,700
07 Dec 2022	22.65	23.01	22.10	22.51	22.51	30,100
06 Dec 2022	23.12	23.30	21.92	22.75	22.75	60,500
05 Dec 2022	23.73	23.73	22.73	23.02	23.02	66,300
02 Dec 2022	23.46	24.06	22.36	24.01	24.01	67,400
01 Dec 2022	23.30	23.95	22.79	23.86	23.86	63,100
30 Nov 2022	21.99	23.25	20.57	23.11	23.11	151,200
29 Nov 2022	21.89	21.96	21.60	21.69	21.69	31,200
28 Nov 2022	21.79	22.11	21.75	21.81	21.81	60,400
25 Nov 2022	22.00	22.05	21.75	21.75	21.75	8,600
23 Nov 2022	21.74	22.22	21.67	22.14	22.14	63,500
22 Nov 2022	22.00	22.00	21.49	21.96	21.96	23,600
21 Nov 2022	21.80	22.19	21.17	21.83	21.83	36,900
18 Nov 2022	22.05	22.26	21.51	21.96	21.96	48,600
17 Nov 2022	21.66	22.32	21.50	21.67	21.67	40,900
16 Nov 2022	21.69	22.20	21.57	22.04	22.04	57,500
15 Nov 2022	21.51	22.20	21.49	21.89	21.89	64,700
14 Nov 2022	21.94	22.34	20.92	21.27	21.27	69,500
11 Nov 2022	21.72	22.30	21.31	22.16	22.16	96,800
10 Nov 2022	22.68	22.83	21.48	21.82	21.82	85,600
09 Nov 2022	21.92	22.83	21.49	22.06	22.06	32,000
08 Nov 2022	22.36	23.23	21.40	22.21	22.21	113,200
07 Nov 2022	20.98	20.98	20.19	20.61	20.61	49,900
04 Nov 2022	21.68	21.68	20.04	20.59	20.59	57,700
03 Nov 2022	20.89	22.30	20.89	21.53	21.53	55,400
02 Nov 2022	22.53	22.64	21.23	21.26	21.26	39,200
01 Nov 2022	22.80	22.89	22.18	22.38	22.38	41,400
31 Oct 2022	22.25	22.74	21.44	22.46	22.46	61,800
28 Oct 2022	21.85	22.61	21.49	22.40	22.40	50,500
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,119.80-28.80(-0.40%)

ASX 2006,939.30-29.30(-0.42%)

AUD/USD0.6681-0.0011(-0.16%)

OIL69.41-0.55(-0.79%)

GOLD1,996.20+0.30(+0.02%)

Bitcoin AUD42,393.63+1,353.92(+3.30%)

Get our best money-saving hacks and pro tips now

Intapp, Inc. (INTA)

ALL ORDS
7,119.80
-28.80(-0.40%)

ASX 200
6,939.30
-29.30(-0.42%)

AUD/USD
0.6681
-0.0011(-0.16%)

OIL
69.41
-0.55(-0.79%)

GOLD
1,996.20
+0.30(+0.02%)

Bitcoin AUD
42,393.63
+1,353.92(+3.30%)