Indicators

Intapp Inc (NQ: INTA )

35.90 -1.09 (-2.95%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2023	39.52	41.30	39.45	41.06	305,579	+1.60(+4.05%)
Jul 28, 2023	38.77	39.65	38.73	39.46	205,934	+1.45(+3.81%)
Jul 27, 2023	38.39	38.80	37.45	38.01	348,230	+0.02(+0.05%)
Jul 26, 2023	38.27	38.59	37.74	37.99	338,710	-0.55(-1.43%)
Jul 25, 2023	38.21	39.07	38.21	38.54	181,932	+0.39(+1.02%)
Jul 24, 2023	38.91	38.99	37.33	38.15	274,063	-0.91(-2.32%)
Jul 21, 2023	40.39	40.55	38.59	39.05	318,249	-0.92(-2.31%)
Jul 20, 2023	40.77	41.16	39.82	39.98	218,618	-1.21(-2.94%)
Jul 19, 2023	41.03	41.42	40.47	41.19	346,944	+0.16(+0.39%)
Jul 18, 2023	40.59	41.59	40.51	41.03	248,978	+0.35(+0.86%)
Jul 17, 2023	38.73	40.74	38.68	40.68	362,784	+1.99(+5.14%)
Jul 14, 2023	40.86	41.13	38.60	38.69	392,491	-1.97(-4.85%)
Jul 13, 2023	41.69	42.66	40.40	40.66	341,027	-0.96(-2.31%)
Jul 12, 2023	40.69	41.67	40.61	41.62	236,858	+0.96(+2.36%)
Jul 11, 2023	41.01	41.77	40.27	40.66	219,847	-0.41(-1.00%)
Jul 10, 2023	39.64	41.31	38.89	41.07	452,680	+2.38(+6.15%)
Jul 07, 2023	39.58	39.75	38.42	38.69	428,847	-0.94(-2.37%)
Jul 06, 2023	40.09	40.93	38.74	39.63	329,045	-0.72(-1.78%)
Jul 05, 2023	40.43	40.75	39.46	40.35	357,835	-0.14(-0.35%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.