Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Share Name | Share Symbol | Market | Stock Type |
|---|---|---|---|
| Intapp Inc | INTA | NASDAQ | Common Stock |
| Price Change | Price Change % | Share Price | Last Trade
|
|
|---|---|---|---|---|
| 0.79 | 2.14% | 37.74 | 23:00:11 |
| Open Price | Low Price | High Price | Close Price | Previous Close |
|---|---|---|---|---|
| 37.00 | 36.491 | 37.84 | 37.74 | 36.95 |
INTA Historical Summary
| Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 31.76 | 37.84 | 30.42 | 34.90 | 1,153,580 | 5.98 | 18.83% |
| 1 Month | 31.53 | 37.84 | 30.36 | 32.94 | 606,467 | 6.21 | 19.70% |
| 3 Months | 42.69 | 43.46 | 30.36 | 34.65 | 698,644 | -4.95 | -11.60% |
| 6 Months | 37.99 | 45.43 | 30.36 | 37.04 | 608,205 | -0.25 | -0.66% |
| 1 Year | 44.12 | 50.46 | 30.36 | 37.72 | 537,406 | -6.38 | -14.46% |
| 3 Years | 25.25 | 50.46 | 13.52 | 34.39 | 302,542 | 12.49 | 49.47% |
| 5 Years | 25.25 | 50.46 | 13.52 | 34.39 | 302,542 | 12.49 | 49.47% |
INTA 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 10 2024 | 37.74 | 0.79 | 2.14% | 37.00 | 37.84 | 36.491 | 1,529,196 |
| May 09 2024 | 36.95 | 0.80 | 2.21% | 36.30 | 37.56 | 36.005 | 1,292,762 |
| May 08 2024 | 36.15 | 3.00 | 9.05% | 35.00 | 36.52 | 34.09 | 2,300,354 |
| May 07 2024 | 33.15 | 0.92 | 2.85% | 32.11 | 33.19 | 32.05 | 1,068,637 |
| May 06 2024 | 32.23 | 1.23 | 3.97% | 31.20 | 32.37 | 31.15 | 524,675 |
| May 03 2024 | 31.00 | -0.21 | -0.67% | 31.76 | 31.88 | 30.42 | 581,471 |
| May 02 2024 | 31.21 | 0.06 | 0.19% | 31.68 | 31.68 | 30.895 | 371,849 |
| May 01 2024 | 31.15 | 0.23 | 0.74% | 31.09 | 31.815 | 30.715 | 314,614 |
| Apr 30 2024 | 30.92 | -0.95 | -2.98% | 31.69 | 31.79 | 30.71 | 362,470 |
| Apr 29 2024 | 31.87 | -0.01 | -0.03% | 32.02 | 32.39 | 31.78 | 415,961 |
| Apr 26 2024 | 31.88 | 0.43 | 1.37% | 31.66 | 32.1499 | 31.59 | 294,304 |
| Apr 25 2024 | 31.45 | 0.04 | 0.13% | 30.81 | 31.49 | 30.44 | 379,161 |
| Apr 24 2024 | 31.41 | 0.50 | 1.62% | 30.96 | 31.65 | 30.71 | 449,782 |
| Apr 23 2024 | 30.91 | 0.30 | 0.98% | 30.82 | 31.64 | 30.70 | 592,232 |
| Apr 22 2024 | 30.61 | -0.15 | -0.49% | 31.01 | 31.44 | 30.36 | 525,173 |
| Apr 19 2024 | 30.76 | -0.10 | -0.32% | 30.68 | 30.91 | 30.625 | 361,532 |
| Apr 18 2024 | 30.86 | -0.35 | -1.12% | 31.30 | 31.72 | 30.80 | 568,879 |
| Apr 17 2024 | 31.21 | -0.12 | -0.38% | 31.64 | 31.775 | 31.21 | 341,528 |
| Apr 16 2024 | 31.33 | 0.25 | 0.80% | 31.00 | 31.68 | 30.58 | 481,088 |
| Apr 15 2024 | 31.08 | -0.27 | -0.86% | 31.53 | 31.72 | 31.0073 | 482,781 |
| Apr 12 2024 | 31.35 | -0.66 | -2.06% | 31.53 | 31.675 | 31.02 | 435,623 |
