Intapp Inc (INTA)
NASDAQ
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.95 | 1.33015961915 | 71.42 | 74.28 | 68.86 | 597232 | 71.56635102 | CS |
| 4 | 4.88 | 7.23070084457 | 67.49 | 75.9 | 60 | 821895 | 71.38671824 | CS |
| 12 | 12.85 | 21.5893817204 | 59.52 | 75.9 | 58.39 | 709132 | 67.59214342 | CS |
| 26 | 34.37 | 90.4473684211 | 38 | 75.9 | 35.7401 | 718568 | 56.29555748 | CS |
| 52 | 31.78 | 78.2951465878 | 40.59 | 75.9 | 30.36 | 675374 | 46.52458734 | CS |
| 156 | 50.4 | 229.403732362 | 21.97 | 75.9 | 13.52 | 414483 | 41.6097359 | CS |
| 260 | 56.83 | 365.701415701 | 15.54 | 75.9 | 13.52 | 316696 | 40.28768859 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739576100 | 72.33 | -1.77 | -2.39 | 74.85 | 77.74 | 71.76 | 647039 |
| 1739489700 | 74.1 | 2.9 | 4.07 | 71.3 | 74.28 | 70.97 | 558029 |
| 1739403300 | 71.2 | 1.22 | 1.74 | 69.02 | 71.83 | 69.02 | 555365 |
| 1739316900 | 69.98 | -1.07 | -1.51 | 70.4 | 71.08 | 68.86 | 605668 |
| 1739230500 | 71.05 | -0.6 | -0.84 | 72.34 | 72.375 | 70.1 | 592634 |
| 1738971300 | 71.65 | 0.58 | 0.82 | 71.42 | 73.67 | 71.01 | 674463 |
| 1738884900 | 71.07 | -1.55 | -2.13 | 71.75 | 72.89 | 69.78 | 1219564 |
| 1738798500 | 72.62 | -0.89 | -1.21 | 65 | 73.12 | 60 | 3084062 |
| 1738712100 | 73.51 | 2.99 | 4.24 | 72.14 | 75.9 | 72.13 | 1339945 |
| 1738625700 | 70.52 | -0.77 | -1.08 | 69.18 | 71.15 | 67.54 | 770297 |
| 1738366500 | 71.29 | -1.26 | -1.74 | 73 | 73.61 | 70.87 | 749881 |
| 1738280100 | 72.55 | 0.9 | 1.26 | 72.01 | 73.86 | 71.555 | 525430 |
| 1738193700 | 71.65 | -0.85 | -1.17 | 72.5 | 72.5 | 71.0175 | 569388 |
| 1738107300 | 72.5 | 4.88 | 7.22 | 68.31 | 72.91 | 67.79 | 731519 |
| 1738020900 | 67.62 | -1.58 | -2.28 | 67.49 | 69.4744 | 65.81 | 808841 |
| 1737761700 | 69.2 | -0.48 | -0.69 | 71.62 | 72.82 | 69.18 | 505034 |
| 1737675300 | 69.68 | 0 | 0.00 | 69.68 | 69.68 | 69.68 | 0 |
| 1737588900 | 69.68 | -0.5 | -0.71 | 70.25 | 71.93 | 69.2101 | 507283 |
| 1737502500 | 70.18 | 2.7 | 4.00 | 69.46 | 70.302 | 67.79 | 472816 |
| 1737156900 | 67.48 | 1.1 | 1.66 | 67.49 | 67.92 | 66.39 | 523899 |
| 1737070500 | 66.379999 | -0.6 | -0.90 | 65.569999 | 67.06 | 65.31 | 562133 |
| 1736984100 | 66.98 | 1.2 | 1.82 | 68.07 | 68.62 | 65.6225 | 827782 |
| 1736897700 | 65.78 | 0.29 | 0.44 | 66.75 | 67.9286 | 65.397499 | 663711 |
| 1736811300 | 65.489999 | -1.56 | -2.33 | 67.019999 | 67.7 | 63.7744 | 639887 |
| 1736552100 | 67.05 | 3.71 | 5.86 | 64.849999 | 68.53 | 64.2 | 1065385 |
| 1736379300 | 63.34 | 1.24 | 2.00 | 61.66 | 63.3668 | 60.922 | 871061 |
| 1736292900 | 62.1 | -0.54 | -0.86 | 62.84 | 63.44 | 61.43 | 332536 |
| 1736206500 | 62.64 | -1.03 | -1.62 | 63.84 | 63.84 | 61.1303 | 517566 |
| 1735947300 | 63.67 | -0.96 | -1.49 | 63.92 | 65.37 | 63.195 | 432593 |
| 1735860900 | 64.629999 | 0.54 | 0.84 | 64.48 | 64.72 | 63.29 | 340164 |
| 1735688100 | 64.09 | -0.93 | -1.43 | 65.23 | 65.44 | 63.604 | 416230 |
| 1735601700 | 65.019999 | -0.83 | -1.26 | 64.7 | 65.995 | 63.832 | 671776 |
| 1735342500 | 65.849999 | -2.15 | -3.16 | 67.56 | 67.91 | 64.9 | 340335 |
| 1735256100 | 68 | 1.94 | 2.94 | 66.019999 | 68.06 | 65.53 | 345526 |
| 1735077840 | 66.06 | 1.17 | 1.80 | 65.5 | 67.03 | 65.16 | 297284 |
| 1734996900 | 64.89 | -0.3 | -0.46 | 64.89 | 65.39 | 64.099999 | 434348 |
| 1734737700 | 65.19 | 0.58 | 0.90 | 63.11 | 66.47 | 63.11 | 3167047 |
| 1734651300 | 64.61 | 0.18 | 0.28 | 65.44 | 65.44 | 63.6528 | 728969 |
| 1734564900 | 64.43 | -1.37 | -2.08 | 66.23 | 67.95 | 63.61 | 856833 |
| 1734478500 | 65.8 | -2.56 | -3.74 | 67.68 | 68.1101 | 64.43 | 899115 |
| 1734392100 | 68.36 | -0.27 | -0.39 | 69.75 | 69.785 | 68.33 | 789427 |
| 1734132900 | 68.63 | -0.84 | -1.21 | 69.09 | 70.61 | 68.24 | 519247 |
| 1734046500 | 69.47 | -0.53 | -0.76 | 69.94 | 71.34 | 69.22 | 633115 |
| 1733960100 | 70 | 1.89 | 2.77 | 68.79 | 70.19 | 68.39 | 522362 |
| 1733873700 | 68.11 | 1.05 | 1.57 | 67.16 | 69.33 | 66.83 | 609709 |
| 1733787300 | 67.06 | 0.6 | 0.90 | 67.05 | 68.88 | 66.84 | 743335 |
| 1733528100 | 66.459999 | -0.5 | -0.75 | 67.2 | 67.67 | 66.17 | 406084 |
| 1733441700 | 66.959999 | -0.63 | -0.93 | 67.5 | 68.78 | 66.875 | 659777 |
| 1733355300 | 67.59 | 2.36 | 3.62 | 65.93 | 67.7299 | 65.4 | 605218 |
| 1733268900 | 65.23 | 0.98 | 1.53 | 64 | 65.29 | 63.8339 | 778311 |
| 1733182500 | 64.25 | 1.7 | 2.72 | 62.23 | 64.3 | 62.12 | 636163 |
| 1732917840 | 62.55 | 2.4 | 3.99 | 60.85 | 64.56 | 60.53 | 317814 |
| 1732750500 | 60.15 | -1.17 | -1.91 | 60.91 | 61.14 | 59.6423 | 329442 |
| 1732664100 | 61.32 | 1.4 | 2.34 | 59.56 | 61.37 | 59.24 | 413001 |
| 1732577700 | 59.92 | -0.34 | -0.56 | 60.66 | 60.66 | 58.39 | 671639 |
| 1732318500 | 60.26 | 1.11 | 1.88 | 59.52 | 60.8263 | 59.16 | 581602 |
| 1732232100 | 59.15 | 0.78 | 1.34 | 59.09 | 59.77 | 58.51 | 665099 |
| 1732145700 | 58.37 | 0.48 | 0.83 | 58 | 58.42 | 57 | 327754 |
| 1732059300 | 57.89 | 1.53 | 2.71 | 55.7 | 58.115 | 55.7 | 335112 |
| 1731972900 | 56.36 | 0.23 | 0.41 | 56.42 | 56.65 | 55.8 | 300386 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
