Australia markets open in 9 hours 54 minutes

Intapp, Inc. (INTA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
22.19-0.42 (-1.86%)
At close: 04:00PM EDT
22.19 0.00 (0.00%)
After hours: 04:00PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
20 May 202222.9023.6721.6022.1922.19136,800
19 May 202221.2022.7721.2022.6122.61226,100
18 May 202221.1521.8820.9121.4021.4042,000
17 May 202221.6021.7920.0121.4821.4888,600
16 May 202220.4421.4220.0220.7620.76103,900
13 May 202220.6521.9720.0920.8020.80168,700
12 May 202219.5122.4418.2620.3520.35217,100
11 May 202221.6921.9919.3219.5519.55218,900
10 May 202225.5525.5521.5021.8021.80151,400
09 May 202225.4825.5424.0925.3025.30252,900
06 May 202225.9026.5024.6625.7625.76108,200
05 May 202227.0727.3725.9726.2626.2671,000
04 May 202224.5427.9523.6027.7927.79220,300
03 May 202225.0025.0124.2624.5224.5266,600
02 May 202224.7625.4524.3125.1225.12179,100
29 Apr 202225.2025.8924.3424.9424.94172,700
28 Apr 202224.8625.5224.1425.3225.3260,600
27 Apr 202224.0725.0824.0724.5324.53109,300
26 Apr 202225.0725.0723.7124.1424.14111,800
25 Apr 202224.2125.9523.3525.2525.2563,700
22 Apr 202224.3624.5322.8624.5024.5060,300
21 Apr 202225.3625.5523.9524.4224.4274,600
20 Apr 202225.8925.8924.6525.0225.0277,100
19 Apr 202224.3026.0024.3025.7225.7291,700
18 Apr 202224.5524.6423.6324.5024.50177,300
14 Apr 202225.0825.0823.1024.7924.79198,100
13 Apr 202224.2125.0923.8525.0025.0074,400
12 Apr 202223.7824.4823.7824.2524.2571,400
11 Apr 202223.1023.7222.6723.4923.4958,300
08 Apr 202223.5123.7422.8323.1823.18108,000
07 Apr 202223.8324.1522.8623.7123.7180,000
06 Apr 202223.7723.9822.7823.7923.79107,900
05 Apr 202224.9124.9623.5724.0824.08123,000
04 Apr 202224.3124.8923.7124.8724.8799,900
01 Apr 202223.9724.8423.5824.2624.26111,400
31 Mar 202224.2624.7223.3124.0124.01226,000
30 Mar 202223.3524.5022.9624.2724.27192,700
29 Mar 202222.0723.8222.0723.5023.50108,200
28 Mar 202221.3222.1220.9521.8921.89103,100
25 Mar 202221.5221.9320.5921.0721.07112,300
24 Mar 202222.0422.0421.0121.5921.59127,500
23 Mar 202222.7223.0321.7621.7721.77172,700
22 Mar 202222.6223.8822.4723.0723.07422,500
21 Mar 202224.4524.6321.3622.4422.44535,000
18 Mar 202224.7325.1724.1324.2024.20714,300
17 Mar 202223.6924.8423.6924.4924.49225,600
16 Mar 202223.2624.6423.0023.9023.90214,900
15 Mar 202222.3923.4822.3323.0023.00201,900
14 Mar 202223.1523.2621.7622.1822.18305,200
11 Mar 202224.4824.9522.7223.0023.00161,400
10 Mar 202223.3224.5522.7124.2524.25279,100
09 Mar 202222.9024.1222.8524.0024.00136,300
08 Mar 202222.8823.4822.0622.3922.39302,400
07 Mar 202221.6723.6621.6722.8622.86234,500
04 Mar 202222.7722.7720.3021.4821.48332,800
03 Mar 202223.4123.4122.4022.8322.8374,600
02 Mar 202223.3423.6722.6423.1723.1797,300
01 Mar 202223.0023.6622.2623.2423.24208,300
28 Feb 202222.1323.3021.7523.0623.06180,600
25 Feb 202222.1522.5521.3822.5322.53141,900
24 Feb 202218.9322.0418.2921.9721.97114,200
23 Feb 202221.3021.4420.1720.1720.17121,300
22 Feb 202221.3022.0420.5721.0621.06194,200
18 Feb 202221.1521.5620.6521.4321.43113,300
17 Feb 202222.2722.3621.0421.2821.28143,000
16 Feb 202222.0522.7821.5122.6922.69129,200
15 Feb 202221.8222.2621.4622.2522.25186,600
14 Feb 202221.9722.1020.6721.3221.32111,800
11 Feb 202221.7122.3920.9421.9121.91169,100
10 Feb 202221.8223.5820.8821.7721.77459,900
09 Feb 202220.4621.0619.8121.0221.02224,700
08 Feb 202219.7821.2019.7820.3620.36114,400
07 Feb 202219.8520.3519.6219.7819.7893,000
04 Feb 202218.9620.1718.5119.7819.78138,300
03 Feb 202219.1219.7318.8519.0119.01137,700
02 Feb 202220.4820.7119.5819.9219.9266,800
01 Feb 202220.3920.7619.4620.3220.32129,400
31 Jan 202218.8420.3018.8420.1220.1287,100
28 Jan 202218.2119.1417.1918.9718.97108,400
27 Jan 202218.6719.3218.0218.1318.1384,200
26 Jan 202219.2519.8117.9018.3018.30139,800
25 Jan 202218.6419.9918.3218.6618.66123,000
24 Jan 202218.1019.4017.0719.1019.10152,100
21 Jan 202219.7420.2418.2818.6918.69152,600
20 Jan 202220.5121.6720.0120.0620.0698,000
19 Jan 202220.5821.0020.0920.2520.2575,100
18 Jan 202221.6921.9120.3320.4120.4187,500
14 Jan 202221.4522.3521.1821.9121.91161,800
13 Jan 202223.6023.6921.5121.7821.78149,800
12 Jan 202224.0024.2523.1023.6023.60150,800
11 Jan 202222.6523.8322.2523.6423.6456,500
10 Jan 202222.0222.9221.1822.8622.8699,200
07 Jan 202222.5923.3022.1422.6222.62116,700
06 Jan 202222.1123.3021.8822.7322.73234,500
05 Jan 202224.5324.6322.2622.2922.29181,400
04 Jan 202224.6624.8723.5124.6324.63203,400
03 Jan 202225.4625.7824.3524.5124.5183,100
31 Dec 202125.5726.0724.0525.1625.1685,600
30 Dec 202124.8626.2124.6525.4625.46189,200
29 Dec 202125.0425.1724.0324.8924.89173,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...