Intapp Inc (INTA) Historical Stock Data
33.15 ↑0.92 (2.85%)
As of May 7, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, INTA is down -0.19% 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 |
|---|---|---|---|---|---|---|
| 2024-05-07 | 32.11 | 33.15 | ↑$1.04 (3.24%) | 32.05 | 33.19 | 1.07M |
| 2024-05-06 | 31.20 | 32.23 | ↑$1.03 (3.30%) | 31.15 | 32.37 | 524.69K |
| 2024-05-03 | 31.76 | 31.00 | ↓$0.76 (-2.39%) | 30.42 | 31.88 | 581.47K |
| 2024-05-02 | 31.68 | 31.21 | ↓$0.47 (-1.48%) | 30.90 | 31.68 | 371.85K |
| 2024-05-01 | 30.95 | 31.15 | ↑$0.20 (0.65%) | 30.72 | 31.82 | 314.61K |
| 2024-04-30 | 31.69 | 30.92 | ↓$0.77 (-2.43%) | 30.71 | 31.79 | 362.48K |
| 2024-04-29 | 32.02 | 31.87 | ↓$0.15 (-0.47%) | 31.78 | 32.39 | 415.96K |
| 2024-04-26 | 31.66 | 31.88 | ↑$0.22 (0.69%) | 31.59 | 32.15 | 294.30K |
| 2024-04-25 | 30.81 | 31.45 | ↑$0.64 (2.08%) | 30.44 | 31.49 | 379.16K |
| 2024-04-24 | 30.96 | 31.41 | ↑$0.45 (1.45%) | 30.71 | 31.65 | 449.81K |
| 2024-04-23 | 30.82 | 30.91 | ↑$0.09 (0.29%) | 30.70 | 31.64 | 592.23K |
| 2024-04-22 | 31.01 | 30.61 | ↓$0.40 (-1.29%) | 30.36 | 31.44 | 525.17K |
| 2024-04-19 | 30.68 | 30.76 | ↑$0.08 (0.26%) | 30.63 | 30.91 | 361.55K |
| 2024-04-18 | 31.30 | 30.86 | ↓$0.44 (-1.41%) | 30.80 | 31.64 | 568.88K |
| 2024-04-17 | 31.64 | 31.21 | ↓$0.43 (-1.36%) | 31.21 | 31.78 | 341.53K |
| 2024-04-16 | 31.00 | 31.33 | ↑$0.33 (1.06%) | 30.58 | 31.68 | 481.12K |
| 2024-04-15 | 31.53 | 31.08 | ↓$0.45 (-1.43%) | 31.01 | 31.72 | 482.78K |
| 2024-04-12 | 31.53 | 31.35 | ↓$0.18 (-0.57%) | 31.02 | 31.68 | 435.63K |
| 2024-04-11 | 31.97 | 32.01 | ↑$0.04 (0.13%) | 31.70 | 32.14 | 527.26K |
| 2024-04-10 | 31.38 | 31.92 | ↑$0.54 (1.72%) | 31.30 | 32.05 | 519.33K |
| 2024-04-09 | 32.21 | 32.22 | ↑$0.01 (0.03%) | 31.57 | 32.46 | 324.30K |
| 2024-04-08 | 31.82 | 32.07 | ↑$0.25 (0.79%) | 31.50 | 32.19 | 369.17K |
| 2024-04-05 | 31.87 | 31.66 | ↓$0.21 (-0.66%) | 31.40 | 31.93 | 468.21K |
| 2024-04-04 | 31.85 | 31.90 | ↑$0.05 (0.16%) | 31.65 | 32.47 | 557.64K |
| 2024-04-03 | 32.00 | 31.62 | ↓$0.38 (-1.19%) | 31.58 | 32.30 | 396.19K |
| 2024-04-02 | 32.58 | 32.29 | ↓$0.29 (-0.89%) | 32.10 | 32.74 | 515.81K |
| 2024-04-01 | 34.30 | 33.05 | ↓$1.25 (-3.64%) | 32.92 | 34.30 | 361.66K |
| 2024-03-28 | 33.85 | 34.30 | ↑$0.45 (1.33%) | 33.65 | 34.47 | 579.73K |
| 2024-03-27 | 34.50 | 33.84 | ↓$0.66 (-1.91%) | 33.53 | 34.80 | 397.41K |
| 2024-03-26 | 34.75 | 34.09 | ↓$0.66 (-1.90%) | 34.06 | 34.76 | 576.67K |
Create an account or log in to view more rows.
$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
$INTA bear trap dude
$INTA Good morning traders
$INTA somebody knows something
$INTA COME ON!!! Ugh!
$INTA good place to average up
$INTA just hold no panic