Intapp Inc (INTA) Historical Stock Data
60.26 ↑1.11 (1.88%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, INTA is up 0.41% a day on average. There have been 15 days where Intapp Inc closed green and 15 days where INTA closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 59.52 | 60.26 | ↑$0.74 (1.24%) | 59.16 | 60.83 | 581.60K |
| 2024-11-21 | 59.09 | 59.15 | ↑$0.06 (0.10%) | 58.51 | 59.77 | 665.10K |
| 2024-11-20 | 58.00 | 58.37 | ↑$0.37 (0.64%) | 57.00 | 58.42 | 327.75K |
| 2024-11-19 | 55.70 | 57.89 | ↑$2.19 (3.93%) | 55.70 | 58.12 | 335.12K |
| 2024-11-18 | 56.42 | 56.36 | ↓$0.06 (-0.11%) | 55.80 | 56.65 | 300.39K |
| 2024-11-15 | 56.90 | 56.13 | ↓$0.77 (-1.35%) | 55.49 | 56.95 | 374.26K |
| 2024-11-14 | 57.84 | 56.92 | ↓$0.92 (-1.59%) | 56.20 | 58.05 | 700.60K |
| 2024-11-13 | 59.06 | 57.74 | ↓$1.32 (-2.24%) | 57.65 | 59.95 | 527.57K |
| 2024-11-12 | 59.35 | 59.17 | ↓$0.18 (-0.30%) | 59.04 | 60.89 | 523.71K |
| 2024-11-11 | 60.37 | 60.06 | ↓$0.31 (-0.51%) | 59.59 | 60.61 | 516.66K |
| 2024-11-08 | 59.63 | 59.39 | ↓$0.24 (-0.40%) | 57.15 | 59.82 | 701.21K |
| 2024-11-07 | 57.78 | 59.64 | ↑$1.86 (3.22%) | 56.48 | 59.93 | 0.99M |
| 2024-11-06 | 52.88 | 58.76 | ↑$5.88 (11.12%) | 52.64 | 59.28 | 1.45M |
| 2024-11-05 | 52.50 | 50.47 | ↓$2.03 (-3.87%) | 49.86 | 54.68 | 1.59M |
| 2024-11-04 | 49.18 | 50.22 | ↑$1.04 (2.11%) | 48.58 | 50.25 | 734.45K |
| 2024-11-01 | 50.16 | 49.50 | ↓$0.66 (-1.32%) | 49.31 | 50.87 | 729.43K |
| 2024-10-31 | 51.14 | 50.17 | ↓$0.97 (-1.90%) | 50.16 | 51.38 | 412.94K |
| 2024-10-30 | 50.93 | 51.15 | ↑$0.22 (0.43%) | 50.76 | 51.35 | 288.22K |
| 2024-10-29 | 50.38 | 50.81 | ↑$0.43 (0.85%) | 50.27 | 51.67 | 839.07K |
| 2024-10-28 | 50.61 | 50.46 | ↓$0.15 (-0.30%) | 50.17 | 50.93 | 621.36K |
| 2024-10-25 | 50.12 | 50.24 | ↑$0.12 (0.24%) | 49.75 | 50.61 | 461.06K |
| 2024-10-24 | 49.64 | 49.99 | ↑$0.35 (0.71%) | 49.50 | 50.27 | 372.45K |
| 2024-10-23 | 49.25 | 49.39 | ↑$0.14 (0.28%) | 48.84 | 49.99 | 622.89K |
| 2024-10-22 | 49.27 | 49.39 | ↑$0.12 (0.24%) | 49.01 | 49.77 | 567.38K |
| 2024-10-21 | 50.15 | 49.51 | ↓$0.64 (-1.28%) | 49.00 | 50.29 | 492.74K |
| 2024-10-18 | 50.08 | 50.06 | ↓$0.02 (-0.04%) | 49.88 | 50.88 | 830.41K |
| 2024-10-17 | 50.00 | 49.78 | ↓$0.22 (-0.44%) | 49.22 | 50.17 | 298.97K |
| 2024-10-16 | 49.85 | 49.66 | ↓$0.19 (-0.38%) | 48.70 | 49.85 | 259.14K |
| 2024-10-15 | 48.56 | 49.52 | ↑$0.96 (1.98%) | 47.75 | 49.97 | 339.01K |
| 2024-10-14 | 48.04 | 48.56 | ↑$0.52 (1.08%) | 48.04 | 48.72 | 429.47K |
Create an account or log in to view more rows.
$INTA check out the one month chart.
Perfect bull flag.
$INTA bag holders for life club
$INTA When in doubt...
$INTA MAY RIP TOMORROW
$INTA Green by EOD guarentee
$INTA buy bitches
$INTA must buyyy
$INTA I hope I never have to work for anyone again after this
$INTA Bull flag forming?
$INTA added more calls on that drop