Intapp Inc (NQ: INTA )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	20.81	21.32	19.80	19.88	215,548	-0.91(-4.38%)
May 27, 2022	20.64	21.17	20.51	20.79	158,359	+0.21(+1.02%)
May 26, 2022	20.50	21.21	20.20	20.58	103,828	+0.10(+0.49%)
May 25, 2022	20.23	20.75	20.08	20.48	109,591	+0.07(+0.34%)
May 24, 2022	21.75	21.75	20.10	20.41	96,382	-1.64(-7.44%)
May 23, 2022	22.50	22.52	21.58	22.05	141,960	-0.14(-0.63%)
May 20, 2022	22.90	23.67	21.60	22.19	136,817	-0.42(-1.86%)
May 19, 2022	21.20	22.77	21.20	22.61	226,089	+1.21(+5.65%)
May 18, 2022	21.15	21.88	20.91	21.40	42,001	-0.08(-0.37%)
May 17, 2022	21.60	21.79	20.01	21.48	88,640	+0.72(+3.47%)
May 16, 2022	20.44	21.42	20.02	20.76	103,880	-0.04(-0.19%)
May 13, 2022	20.65	21.97	20.09	20.80	168,702	+0.45(+2.21%)
May 12, 2022	19.51	22.44	18.26	20.35	217,095	+0.80(+4.09%)
May 11, 2022	21.69	21.99	19.32	19.55	218,915	-2.25(-10.32%)
May 10, 2022	25.55	25.55	21.50	21.80	151,433	-3.50(-13.83%)
May 09, 2022	25.48	25.54	24.09	25.30	252,911	-0.46(-1.79%)
May 06, 2022	25.90	26.50	24.66	25.76	108,225	-0.50(-1.90%)
May 05, 2022	27.07	27.37	25.97	26.26	70,960	-1.53(-5.51%)
May 04, 2022	24.54	27.95	23.60	27.79	220,335	+3.27(+13.34%)
May 03, 2022	25.00	25.01	24.26	24.52	66,642	-0.60(-2.39%)
May 02, 2022	24.76	25.45	24.31	25.12	179,136	+0.18(+0.72%)
Apr 29, 2022	25.20	25.89	24.34	24.94	172,688	-0.38(-1.50%)
Apr 28, 2022	24.86	25.52	24.14	25.32	60,621	+0.79(+3.22%)
Apr 27, 2022	24.07	25.08	24.07	24.53	109,269	+0.39(+1.62%)
Apr 26, 2022	25.07	25.07	23.71	24.14	111,807	-1.11(-4.40%)
Apr 25, 2022	24.21	25.95	23.35	25.25	63,773	+0.75(+3.06%)
Apr 22, 2022	24.36	24.53	22.86	24.50	60,272	+0.08(+0.33%)
Apr 21, 2022	25.36	25.55	23.95	24.42	74,618	-0.60(-2.40%)
Apr 20, 2022	25.89	25.89	24.64	25.02	77,091	-0.70(-2.72%)
Apr 19, 2022	24.30	26.00	24.30	25.72	91,737	+1.22(+4.98%)
Apr 18, 2022	24.55	24.64	23.62	24.50	177,338	-0.29(-1.17%)
Apr 14, 2022	25.08	25.08	23.10	24.79	198,071	-0.21(-0.84%)
Apr 13, 2022	24.21	25.09	23.85	25.00	74,390	+0.75(+3.09%)
Apr 12, 2022	23.78	24.48	23.78	24.25	71,447	+0.76(+3.24%)
Apr 11, 2022	23.10	23.72	22.67	23.49	58,265	+0.31(+1.34%)
Apr 08, 2022	23.51	23.74	22.83	23.18	107,961	-0.53(-2.24%)
Apr 07, 2022	23.83	24.15	22.86	23.71	79,985	-0.08(-0.34%)
Apr 06, 2022	23.77	23.98	22.78	23.79	107,912	-0.29(-1.20%)
Apr 05, 2022	24.91	24.96	23.57	24.08	122,996	-0.79(-3.18%)
Apr 04, 2022	24.31	24.89	23.71	24.87	99,871	+0.61(+2.51%)
Apr 01, 2022	23.97	24.84	23.58	24.26	111,369	+0.25(+1.04%)
Mar 31, 2022	24.26	24.72	23.31	24.01	225,965	-0.26(-1.07%)
Mar 30, 2022	23.35	24.50	22.96	24.27	192,714	+0.77(+3.28%)
Mar 29, 2022	22.07	23.82	22.07	23.50	108,431	+1.61(+7.35%)
Mar 28, 2022	21.32	22.12	20.95	21.89	103,129	+0.82(+3.89%)
Mar 25, 2022	21.52	21.93	20.59	21.07	113,456	-0.52(-2.41%)
Mar 24, 2022	22.04	22.04	21.02	21.59	127,505	-0.18(-0.83%)
Mar 23, 2022	22.72	23.03	21.76	21.77	172,658	-1.30(-5.64%)
Mar 22, 2022	22.62	23.88	22.47	23.07	422,478	+0.63(+2.81%)
Mar 21, 2022	24.45	24.63	21.36	22.44	535,022	-1.76(-7.27%)
Mar 18, 2022	24.73	25.17	24.13	24.20	714,342	-0.29(-1.18%)
Mar 17, 2022	23.69	24.84	23.69	24.49	225,641	+0.59(+2.47%)
Mar 16, 2022	23.26	24.64	23.00	23.90	214,644	+0.90(+3.91%)
Mar 15, 2022	22.39	23.48	22.33	23.00	201,944	+0.82(+3.70%)
Mar 14, 2022	23.15	23.26	21.76	22.18	305,242	-0.82(-3.57%)
Mar 11, 2022	24.48	24.95	22.72	23.00	161,438	-1.25(-5.15%)
Mar 10, 2022	23.32	24.55	22.71	24.25	279,066	+0.25(+1.04%)
Mar 09, 2022	22.90	24.12	22.85	24.00	136,277	+1.61(+7.19%)
Mar 08, 2022	22.88	23.48	22.06	22.39	302,430	-0.47(-2.06%)
Mar 07, 2022	21.67	23.66	21.67	22.86	234,539	+1.38(+6.42%)
Mar 04, 2022	22.77	22.77	20.30	21.48	332,796	-1.35(-5.91%)
Mar 03, 2022	23.41	23.41	22.40	22.83	74,627	-0.34(-1.47%)
Mar 02, 2022	23.34	23.67	22.64	23.17	97,318	-0.07(-0.30%)