Australia markets close in 2 hours 7 minutes

Intapp, Inc. (INTA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
22.51-0.24 (-1.05%)
At close: 04:00PM EST
22.51 0.00 (0.00%)
After hours: 04:16PM EST
Time period:
07 Dec 2021 - 07 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
07 Dec 202222.6523.0122.1022.5122.5130,100
06 Dec 202223.1223.3021.9222.7522.7560,500
05 Dec 202223.7323.7322.7323.0223.0266,300
02 Dec 202223.4624.0622.3624.0124.0167,400
01 Dec 202223.3023.9522.7923.8623.8663,100
30 Nov 202221.9923.2520.5723.1123.11151,200
29 Nov 202221.8921.9621.6021.6921.6931,200
28 Nov 202221.7922.1121.7521.8121.8160,400
25 Nov 202222.0022.0521.7521.7521.758,600
23 Nov 202221.7422.2221.6722.1422.1463,500
22 Nov 202222.0022.0021.4921.9621.9623,600
21 Nov 202221.8022.1921.1721.8321.8336,900
18 Nov 202222.0522.2621.5121.9621.9648,600
17 Nov 202221.6622.3221.5021.6721.6740,900
16 Nov 202221.6922.2021.5722.0422.0457,500
15 Nov 202221.5122.2021.4921.8921.8964,700
14 Nov 202221.9422.3420.9221.2721.2769,500
11 Nov 202221.7222.3021.3122.1622.1696,800
10 Nov 202222.6822.8321.4821.8221.8285,600
09 Nov 202221.9222.8321.4922.0622.0632,000
08 Nov 202222.3623.2321.4022.2122.21113,200
07 Nov 202220.9820.9820.1920.6120.6149,900
04 Nov 202221.6821.6820.0420.5920.5957,700
03 Nov 202220.8922.3020.8921.5321.5355,400
02 Nov 202222.5322.6421.2321.2621.2639,200
01 Nov 202222.8022.8922.1822.3822.3841,400
31 Oct 202222.2522.7421.4422.4622.4661,800
28 Oct 202221.8522.6121.4922.4022.4050,500
27 Oct 202221.7722.0521.3721.7021.7055,000
26 Oct 202221.9722.2221.2521.5321.5354,800
25 Oct 202221.5822.1819.5822.0722.0740,700
24 Oct 202221.2421.5620.6621.5021.5034,900
21 Oct 202221.0021.5720.4721.1921.1947,100
20 Oct 202220.2321.2420.2320.8520.8534,300
19 Oct 202220.2720.4719.8620.3520.3544,600
18 Oct 202221.0721.6220.1320.4320.4377,200
17 Oct 202220.3120.8520.1020.6620.6658,400
14 Oct 202219.8620.5819.0119.7119.7155,400
13 Oct 202218.6219.8817.9019.7719.7763,100
12 Oct 202218.4919.1717.8719.1219.1263,500
11 Oct 202218.6018.6017.8418.4418.4459,200
10 Oct 202219.5519.5518.5818.6918.69120,700
07 Oct 202220.2420.5519.2419.4219.4267,200
06 Oct 202219.6820.6119.6820.5820.5860,800
05 Oct 202219.7720.2419.6919.7619.7674,800
04 Oct 202219.3620.2218.7920.0520.05159,500
03 Oct 202218.8818.9718.0218.8818.8887,300
30 Sept 202218.7019.5118.5118.6718.67200,400
29 Sept 202218.4718.9618.2118.9318.93138,900
28 Sept 202217.8818.8517.7518.8118.81131,300
27 Sept 202217.1617.9917.0617.8817.88111,500
26 Sept 202217.3618.0016.5816.9516.95146,400
23 Sept 202216.5117.5716.4017.4617.46146,300
22 Sept 202217.1917.1916.4016.6016.60115,700
21 Sept 202216.6517.4816.0217.2217.2297,700
20 Sept 202216.5717.0116.2016.5116.51332,000
19 Sept 202216.2816.7716.2016.7216.7272,200
16 Sept 202216.5116.7415.8616.6116.61304,100
15 Sept 202216.0016.9016.0016.8516.8566,500
14 Sept 202216.9117.2215.7816.0816.08167,300
13 Sept 202216.9217.3116.5516.8216.8274,600
12 Sept 202217.0517.5016.8317.4717.4789,100
09 Sept 202216.0717.0816.0017.0517.0589,800
08 Sept 202215.9317.2014.6515.9515.95275,900
07 Sept 202214.3914.7513.5414.7014.7073,300
06 Sept 202214.0414.5613.6613.7313.7366,100
02 Sept 202214.3514.9913.7413.8513.8538,500
01 Sept 202214.2914.2913.7214.1014.1052,200
31 Aug 202214.3714.7314.2314.4914.49299,200
30 Aug 202214.5114.5113.9414.2014.2043,300
29 Aug 202214.1014.7813.8314.3014.3050,700
26 Aug 202215.4415.4414.2814.3614.3642,100
25 Aug 202215.0015.5014.8615.3315.3343,700
24 Aug 202214.5615.3014.5614.9514.9541,300
23 Aug 202214.8516.1114.5314.5714.5769,200
22 Aug 202214.5414.9914.2514.9414.9471,300
19 Aug 202214.9615.1314.4014.7514.7587,400
18 Aug 202215.4815.8215.1515.2415.2457,400
17 Aug 202216.2216.3415.2915.3615.3676,000
16 Aug 202216.6416.7916.1816.3516.3568,000
15 Aug 202216.8316.9916.5616.5716.5754,500
12 Aug 202216.2916.7916.2016.6516.6558,700
11 Aug 202216.6716.9816.0016.1616.1686,800
10 Aug 202216.0016.5016.0016.3216.3229,600
09 Aug 202215.8915.8915.2915.5815.5847,600
08 Aug 202215.6516.2715.5215.9415.9475,800
05 Aug 202215.7116.0615.6815.7215.7242,000
04 Aug 202215.9916.0615.6616.0316.0331,400
03 Aug 202215.6416.0415.4615.9015.9054,800
02 Aug 202214.6815.5514.5615.4815.4825,600
01 Aug 202214.9715.0414.5414.7614.7639,300
29 July 202215.0015.3314.9415.1715.1751,600
28 July 202214.8515.1214.3414.9914.9923,700
27 July 202214.8115.2514.7314.9114.9157,500
26 July 202214.9114.9114.3014.5414.5472,700
25 July 202215.0015.0314.5815.0315.0354,400
22 July 202215.8615.9814.8515.0915.0995,800
21 July 202215.4815.8714.1015.7815.78132,000
20 July 202214.6115.5914.6115.4215.4283,800
19 July 202214.2714.8814.1914.3614.3658,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...