Intapp, Inc. (INTA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Add to watchlist

31.41

+0.50

(+1.62%)

At close: 04:00PM EDT

31.87

+0.46

(+1.46%)

After hours:

07:15PM EDT

Time period:

24 Apr 2023 - 24 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
24 Apr 2024	30.82	31.64	30.75	31.41	31.41	439,046
23 Apr 2024	30.82	31.64	30.70	30.91	30.91	592,200
22 Apr 2024	31.01	31.44	30.36	30.61	30.61	525,200
19 Apr 2024	30.68	30.91	30.63	30.76	30.76	361,500
18 Apr 2024	31.30	31.64	30.80	30.86	30.86	568,900
17 Apr 2024	31.64	31.77	31.21	31.21	31.21	341,500
16 Apr 2024	31.00	31.68	30.58	31.33	31.33	481,100
15 Apr 2024	31.53	31.72	31.01	31.08	31.08	482,800
12 Apr 2024	31.53	31.67	31.02	31.35	31.35	435,600
11 Apr 2024	31.97	32.14	31.70	32.01	32.01	527,300
10 Apr 2024	31.38	32.05	31.30	31.92	31.92	519,300
09 Apr 2024	32.21	32.46	31.57	32.22	32.22	324,300
08 Apr 2024	31.82	32.19	31.50	32.07	32.07	369,200
05 Apr 2024	31.87	31.92	31.40	31.66	31.66	468,200
04 Apr 2024	31.85	32.47	31.65	31.90	31.90	557,600
03 Apr 2024	32.00	32.29	31.58	31.62	31.62	396,200
02 Apr 2024	32.58	32.74	32.10	32.29	32.29	515,800
01 Apr 2024	34.30	34.30	32.92	33.05	33.05	361,700
28 Mar 2024	33.85	34.47	33.65	34.30	34.30	579,700
27 Mar 2024	34.50	34.80	33.53	33.84	33.84	397,400
26 Mar 2024	34.75	34.76	34.06	34.09	34.09	576,700
25 Mar 2024	34.32	35.15	34.25	34.74	34.74	500,100
22 Mar 2024	35.23	35.34	34.01	34.47	34.47	773,600
21 Mar 2024	36.92	37.00	35.10	35.23	35.23	983,800
20 Mar 2024	34.46	35.24	34.09	34.91	34.91	379,800
19 Mar 2024	34.44	34.68	34.00	34.50	34.50	733,000
18 Mar 2024	33.13	34.77	33.13	34.63	34.63	638,100
15 Mar 2024	33.10	33.35	32.78	33.18	33.18	2,022,500
14 Mar 2024	33.69	33.69	32.65	33.40	33.40	718,100
13 Mar 2024	34.34	34.73	33.72	33.80	33.80	623,200
12 Mar 2024	34.47	34.74	34.04	34.34	34.34	828,700
11 Mar 2024	35.38	35.63	34.13	34.56	34.56	1,853,400
08 Mar 2024	36.50	36.81	35.50	35.55	35.55	2,307,100
07 Mar 2024	36.21	36.51	35.83	35.92	35.92	1,005,300
06 Mar 2024	36.25	36.59	34.73	35.81	35.81	1,432,400
05 Mar 2024	36.31	36.69	35.65	35.90	35.90	2,954,900
04 Mar 2024	38.26	38.73	37.38	37.78	37.78	394,400
01 Mar 2024	39.49	39.63	38.06	38.15	38.15	382,800
29 Feb 2024	39.13	40.03	38.64	39.23	39.23	553,600
28 Feb 2024	38.43	39.02	38.03	38.75	38.75	367,000
27 Feb 2024	40.42	40.68	38.66	38.84	38.84	441,800
26 Feb 2024	41.59	42.10	39.93	40.16	40.16	552,100
23 Feb 2024	41.35	42.50	41.13	41.82	41.82	540,500
22 Feb 2024	41.75	42.07	40.97	41.21	41.21	452,300
21 Feb 2024	40.40	40.76	39.99	40.39	40.39	528,900
20 Feb 2024	42.55	42.81	40.77	41.07	41.07	437,900
16 Feb 2024	42.69	43.46	42.17	42.83	42.83	418,800
15 Feb 2024	42.35	42.70	41.55	42.63	42.63	359,300
14 Feb 2024	40.59	42.16	40.31	41.83	41.83	434,800
13 Feb 2024	40.65	41.71	40.11	40.23	40.23	638,500
12 Feb 2024	41.37	41.95	40.93	41.90	41.90	498,300
09 Feb 2024	41.32	42.33	40.69	41.50	41.50	636,900
08 Feb 2024	39.91	40.73	39.21	40.55	40.55	759,000
07 Feb 2024	42.30	43.67	39.15	39.55	39.55	1,263,300
06 Feb 2024	44.58	45.13	43.62	44.47	44.47	487,300
05 Feb 2024	45.22	45.36	44.04	44.82	44.82	387,300
02 Feb 2024	43.49	45.20	42.93	45.09	45.09	383,300
01 Feb 2024	43.48	43.78	42.62	43.69	43.69	297,000
31 Jan 2024	44.62	44.97	43.07	43.08	43.08	441,200
30 Jan 2024	44.70	45.31	44.53	44.98	44.98	291,400
29 Jan 2024	44.52	45.11	44.24	44.83	44.83	285,100
26 Jan 2024	44.25	44.50	43.76	44.31	44.31	462,300
25 Jan 2024	45.00	45.00	43.79	44.11	44.11	642,400
24 Jan 2024	45.29	45.29	44.27	44.49	44.49	359,500
23 Jan 2024	44.73	45.43	43.77	44.62	44.62	469,300
22 Jan 2024	44.83	45.16	43.43	43.54	43.54	697,100
19 Jan 2024	43.98	44.11	43.12	44.03	44.03	455,200
18 Jan 2024	43.09	43.59	42.11	43.43	43.43	366,300
17 Jan 2024	42.56	42.99	41.27	42.45	42.45	410,300
16 Jan 2024	41.17	42.99	40.96	42.95	42.95	732,700
12 Jan 2024	40.71	42.36	40.58	41.36	41.36	687,500
11 Jan 2024	39.84	40.39	38.75	40.21	40.21	419,000
10 Jan 2024	37.32	39.89	37.10	39.87	39.87	670,300
09 Jan 2024	36.27	37.33	36.24	36.97	36.97	255,700
08 Jan 2024	35.28	37.06	35.20	36.90	36.90	407,900
05 Jan 2024	36.07	36.75	35.04	35.07	35.07	397,700
04 Jan 2024	36.32	36.83	36.15	36.45	36.45	251,500
03 Jan 2024	36.65	37.08	36.14	36.45	36.45	307,600
02 Jan 2024	37.57	37.57	35.90	36.71	36.71	265,600
29 Dec 2023	38.92	39.00	37.92	38.02	38.02	280,300
28 Dec 2023	38.65	39.08	38.56	38.79	38.79	190,600
27 Dec 2023	38.63	39.03	38.37	38.80	38.80	220,200
26 Dec 2023	38.43	38.93	38.32	38.56	38.56	204,300
22 Dec 2023	38.34	38.86	37.89	38.38	38.38	272,900
21 Dec 2023	38.32	39.29	37.45	38.14	38.14	209,600
20 Dec 2023	40.19	40.85	37.84	37.87	37.87	503,700
19 Dec 2023	39.44	40.57	39.22	40.50	40.50	698,900
18 Dec 2023	38.13	39.46	37.97	39.32	39.32	575,700
15 Dec 2023	38.06	38.66	37.46	38.35	38.35	1,714,900
14 Dec 2023	38.00	38.61	36.93	37.69	37.69	664,200
13 Dec 2023	37.06	37.59	36.53	37.56	37.56	558,800
12 Dec 2023	36.83	37.12	36.40	37.03	37.03	468,100
11 Dec 2023	35.66	37.28	35.33	36.70	36.70	548,300
08 Dec 2023	36.01	36.32	35.41	36.00	36.00	473,100
07 Dec 2023	37.25	37.34	35.83	36.18	36.18	259,500
06 Dec 2023	38.69	39.00	37.37	37.37	37.37	299,000
05 Dec 2023	37.36	38.82	37.25	38.69	38.69	661,300
04 Dec 2023	37.25	37.63	36.55	37.54	37.54	1,053,700
01 Dec 2023	37.17	37.71	36.80	37.61	37.61	501,000
30 Nov 2023	38.00	38.46	37.01	37.50	37.50	511,000
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,937.50-0.40(-0.01%)

ASX 2007,683.00-0.50(-0.01%)

AUD/USD0.6497-0.0003(-0.04%)

OIL82.83+0.02(+0.02%)

GOLD2,328.40-10.00(-0.43%)

Bitcoin AUD98,934.44-3,318.68(-3.25%)

Intapp, Inc. (INTA)

ALL ORDS
7,937.50
-0.40(-0.01%)

ASX 200
7,683.00
-0.50(-0.01%)

AUD/USD
0.6497
-0.0003(-0.04%)

OIL
82.83
+0.02(+0.02%)

GOLD
2,328.40
-10.00(-0.43%)

Bitcoin AUD
98,934.44
-3,318.68(-3.25%)