Date	Open	High	Low	Close	Volume	Change (%)
May 06, 2024	31.20	32.37	31.15	32.23	524,685	+1.23(+3.97%)
May 03, 2024	31.76	31.88	30.42	31.00	581,471	-0.21(-0.67%)
May 02, 2024	31.68	31.68	30.89	31.21	371,850	+0.06(+0.19%)
May 01, 2024	30.95	31.82	30.71	31.15	314,614	+0.23(+0.74%)
Apr 30, 2024	31.69	31.79	30.71	30.92	362,470	-0.95(-2.98%)
Apr 29, 2024	32.02	32.39	31.78	31.87	415,961	-0.01(-0.03%)
Apr 26, 2024	31.66	32.15	31.59	31.88	294,304	+0.43(+1.37%)
Apr 25, 2024	30.81	31.49	30.44	31.45	379,161	+0.04(+0.13%)
Apr 24, 2024	30.96	31.65	30.71	31.41	449,782	+0.50(+1.62%)
Apr 23, 2024	30.82	31.64	30.70	30.91	592,232	+0.30(+0.98%)
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%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Intapp Inc (NQ: INTA )

Historical Prices

Sections

Services

Contact Information

Follow Us