Intapp Inc (NQ: INTA )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 22, 2024	31.01	31.44	30.36	30.61	525,173	-0.15(-0.49%)
Apr 19, 2024	30.68	30.91	30.62	30.76	361,547	-0.10(-0.32%)
Apr 18, 2024	31.30	31.64	30.80	30.86	568,879	-0.35(-1.12%)
Apr 17, 2024	31.64	31.77	31.21	31.21	341,528	-0.12(-0.38%)
Apr 16, 2024	31.00	31.68	30.58	31.33	481,120	+0.25(+0.80%)
Apr 15, 2024	31.53	31.72	31.01	31.08	482,781	-0.27(-0.86%)
Apr 12, 2024	31.53	31.68	31.02	31.35	435,676	-0.66(-2.06%)
Apr 11, 2024	31.97	32.14	31.70	32.01	527,261	+0.09(+0.28%)
Apr 10, 2024	31.38	32.05	31.30	31.92	519,330	-0.30(-0.93%)
Apr 09, 2024	32.21	32.46	31.57	32.22	324,298	+0.15(+0.47%)
Apr 08, 2024	31.82	32.19	31.50	32.07	369,170	+0.41(+1.30%)
Apr 05, 2024	31.87	31.93	31.40	31.66	468,214	-0.24(-0.75%)
Apr 04, 2024	31.85	32.47	31.65	31.90	557,640	+0.28(+0.89%)
Apr 03, 2024	32.00	32.30	31.58	31.62	396,188	-0.67(-2.07%)
Apr 02, 2024	32.58	32.74	32.10	32.29	515,812	-0.76(-2.30%)
Apr 01, 2024	34.30	34.30	32.91	33.05	361,656	-1.25(-3.64%)
Mar 28, 2024	33.85	34.47	33.65	34.30	579,729	+0.46(+1.36%)
Mar 27, 2024	34.50	34.80	33.53	33.84	397,410	-0.25(-0.73%)
Mar 26, 2024	34.75	34.76	34.06	34.09	576,667	-0.65(-1.87%)
Mar 25, 2024	34.32	35.15	34.25	34.74	500,094	+0.27(+0.78%)
Mar 22, 2024	35.23	35.34	34.01	34.47	773,721	-0.76(-2.16%)
Mar 21, 2024	36.92	37.00	35.10	35.23	983,865	+0.32(+0.92%)
Mar 20, 2024	34.46	35.24	34.09	34.91	379,321	+0.41(+1.19%)
Mar 19, 2024	34.44	34.68	34.00	34.50	733,046	-0.13(-0.38%)
Mar 18, 2024	33.13	34.77	33.13	34.63	638,135	+1.45(+4.37%)
Mar 15, 2024	33.10	33.35	32.78	33.18	2,022,453	-0.22(-0.66%)
Mar 14, 2024	33.69	33.69	32.65	33.40	718,084	-0.40(-1.18%)
Mar 13, 2024	34.34	34.73	33.72	33.80	623,171	-0.54(-1.57%)
Mar 12, 2024	34.47	34.74	34.04	34.34	828,686	-0.22(-0.64%)
Mar 11, 2024	35.38	35.63	34.13	34.56	1,853,449	-0.99(-2.78%)
Mar 08, 2024	36.50	36.81	35.50	35.55	2,307,177	-0.37(-1.03%)
Mar 07, 2024	36.21	36.51	35.83	35.92	1,005,313	+0.11(+0.31%)
Mar 06, 2024	36.25	36.59	34.73	35.81	1,432,395	-0.09(-0.25%)
Mar 05, 2024	36.31	36.69	35.65	35.90	2,954,928	-1.88(-4.98%)
Mar 04, 2024	38.26	38.73	37.38	37.78	394,399	-0.37(-0.97%)
Mar 01, 2024	39.49	39.63	38.06	38.15	382,957	-1.08(-2.75%)
Feb 29, 2024	39.13	40.03	38.64	39.23	553,641	+0.48(+1.24%)
Feb 28, 2024	38.43	39.02	38.03	38.75	366,981	-0.09(-0.23%)
Feb 27, 2024	40.42	40.68	38.66	38.84	441,888	-1.32(-3.29%)
Feb 26, 2024	41.59	42.10	39.93	40.16	552,006	-1.66(-3.97%)
Feb 23, 2024	41.35	42.50	41.13	41.82	540,534	+0.61(+1.48%)
Feb 22, 2024	41.75	42.07	40.98	41.21	452,347	+0.82(+2.03%)
Feb 21, 2024	40.40	40.76	39.99	40.39	528,892	-0.68(-1.66%)
Feb 20, 2024	42.55	42.81	40.77	41.07	437,893	-1.76(-4.11%)
Feb 16, 2024	42.69	43.46	42.17	42.83	418,815	+0.20(+0.47%)
Feb 15, 2024	42.35	42.70	41.55	42.63	359,318	+0.80(+1.91%)
Feb 14, 2024	40.59	42.16	40.31	41.83	434,830	+1.60(+3.98%)
Feb 13, 2024	40.65	41.71	40.11	40.23	638,507	-1.67(-3.99%)
Feb 12, 2024	41.37	41.95	40.93	41.90	498,328	+0.40(+0.96%)
Feb 09, 2024	41.32	42.33	40.69	41.50	636,876	+0.95(+2.34%)
Feb 08, 2024	39.91	40.73	39.21	40.55	759,001	+1.00(+2.53%)
Feb 07, 2024	42.30	43.67	39.15	39.55	1,263,041	-4.92(-11.06%)
Feb 06, 2024	44.58	45.13	43.62	44.47	487,287	-0.35(-0.78%)
Feb 05, 2024	45.22	45.36	44.04	44.82	387,286	-0.27(-0.60%)
Feb 02, 2024	43.49	45.20	42.93	45.09	383,408	+1.40(+3.20%)