Intapp Inc (INTA) Historical Stock Data
68.00 ↑1.94 (2.94%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, INTA is up 0.34% a day on average. There have been 16 days where Intapp Inc closed green and 14 days where INTA closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-26 | 66.02 | 68.00 | ↑$1.98 (3.00%) | 65.53 | 68.06 | 345.59K |
| 2024-12-24 | 65.50 | 66.06 | ↑$0.56 (0.85%) | 65.16 | 67.03 | 297.28K |
| 2024-12-23 | 64.89 | 64.89 | ↑$0.00 (0.00%) | 64.10 | 65.39 | 434.35K |
| 2024-12-20 | 63.11 | 65.19 | ↑$2.08 (3.30%) | 63.11 | 66.47 | 3.17M |
| 2024-12-19 | 65.44 | 64.61 | ↓$0.83 (-1.27%) | 63.65 | 65.44 | 728.97K |
| 2024-12-18 | 66.23 | 64.43 | ↓$1.80 (-2.72%) | 63.61 | 67.95 | 856.83K |
| 2024-12-17 | 67.68 | 65.80 | ↓$1.88 (-2.78%) | 64.43 | 68.11 | 899.13K |
| 2024-12-16 | 69.75 | 68.36 | ↓$1.39 (-1.99%) | 68.33 | 69.79 | 789.43K |
| 2024-12-13 | 69.09 | 68.63 | ↓$0.46 (-0.67%) | 68.24 | 70.61 | 519.25K |
| 2024-12-12 | 69.94 | 69.47 | ↓$0.47 (-0.67%) | 69.22 | 71.34 | 633.12K |
| 2024-12-11 | 68.79 | 70.00 | ↑$1.21 (1.76%) | 68.39 | 70.19 | 522.42K |
| 2024-12-10 | 67.16 | 68.11 | ↑$0.95 (1.41%) | 66.83 | 69.33 | 609.86K |
| 2024-12-09 | 67.05 | 67.06 | ↑$0.01 (0.01%) | 66.86 | 68.88 | 743.64K |
| 2024-12-06 | 67.20 | 66.46 | ↓$0.74 (-1.10%) | 66.17 | 67.67 | 406.08K |
| 2024-12-05 | 67.50 | 66.96 | ↓$0.54 (-0.80%) | 66.88 | 68.78 | 659.78K |
| 2024-12-04 | 65.93 | 67.59 | ↑$1.66 (2.52%) | 65.40 | 67.73 | 607.12K |
| 2024-12-03 | 64.00 | 65.23 | ↑$1.23 (1.92%) | 63.83 | 65.29 | 778.66K |
| 2024-12-02 | 62.23 | 64.25 | ↑$2.02 (3.25%) | 62.12 | 64.30 | 636.16K |
| 2024-11-29 | 60.85 | 62.55 | ↑$1.70 (2.79%) | 60.53 | 64.56 | 317.81K |
| 2024-11-27 | 60.91 | 60.15 | ↓$0.76 (-1.25%) | 59.64 | 61.14 | 329.44K |
| 2024-11-26 | 59.56 | 61.32 | ↑$1.76 (2.96%) | 59.24 | 61.37 | 413.11K |
| 2024-11-25 | 60.57 | 59.92 | ↓$0.65 (-1.07%) | 58.39 | 60.57 | 674.12K |
| 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 |
Create an account or log in to view more rows.
$INTA hold and buy… go green go!!!
$INTA take us to the moon
lets goooooo
$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