Intapp, Inc. INTA
NASDAQ · Amerika Birleşik Devletleri · Teknoloji Hizmetleri
$36,21+1,01 (+%2,87)
Piyasa kapalı· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-09-30 | $36,21 | +%2,87 | $35,25 | $36,57 | $35,21 | 497,00K |
| 2026-09-29 | $35,20 | -%0,54 | $34,93 | $35,23 | $34,41 | 405,10K |
| 2026-09-28 | $35,39 | -%1,97 | $35,45 | $35,56 | $34,58 | 287,80K |
| 2026-09-25 | $36,10 | -%1,98 | $36,79 | $37,18 | $36,02 | 272,70K |
| 2026-09-24 | $36,83 | +%1,01 | $36,71 | $37,14 | $36,07 | 487,10K |
| 2026-09-23 | $36,46 | +%1,03 | $36,20 | $36,96 | $35,67 | 556,00K |
| 2026-09-22 | $36,09 | -%1,66 | $37,40 | $37,71 | $35,27 | 615,10K |
| 2026-09-21 | $36,70 | +%1,35 | $36,74 | $36,77 | $36,24 | 447,60K |
| 2026-09-18 | $36,21 | -%1,31 | $36,87 | $37,00 | $35,55 | 1,61M |
| 2026-09-17 | $36,69 | -%0,84 | $36,49 | $36,96 | $35,76 | 400,90K |
| 2026-09-16 | $37,00 | -%1,31 | $36,69 | $37,44 | $36,47 | 596,70K |
| 2026-09-15 | $37,49 | -%1,29 | $37,60 | $38,25 | $36,76 | 693,10K |
| 2026-09-14 | $37,98 | +%2,01 | $37,83 | $38,91 | $37,72 | 596,30K |
| 2026-09-11 | $37,23 | -%2,13 | $38,04 | $38,65 | $36,80 | 553,00K |
| 2026-09-10 | $38,04 | -%1,55 | $38,54 | $39,06 | $37,97 | 502,00K |
| 2026-09-09 | $38,64 | -%3,06 | $39,86 | $40,72 | $38,56 | 599,30K |
| 2026-09-08 | $39,86 | -%4,44 | $40,75 | $40,88 | $39,10 | 750,10K |
| 2026-09-04 | $41,71 | -%3,25 | $42,47 | $42,47 | $40,68 | 419,20K |
| 2026-09-03 | $43,11 | +%3,90 | $42,30 | $43,98 | $42,26 | 526,50K |
| 2026-09-02 | $41,49 | -%1,73 | $43,33 | $43,38 | $41,41 | 515,80K |
| 2026-09-01 | $42,22 | -%2,65 | $42,97 | $43,51 | $41,85 | 632,40K |
| 2026-08-31 | $43,37 | -%0,23 | $42,82 | $43,66 | $42,59 | 662,10K |
| 2026-08-28 | $43,47 | -%0,53 | $43,70 | $44,33 | $43,11 | 752,20K |
| 2026-08-27 | $43,70 | +%8,17 | $40,81 | $43,72 | $40,81 | 718,40K |
| 2026-08-26 | $40,40 | -%0,76 | $39,71 | $40,90 | $39,60 | 275,80K |
| 2026-08-25 | $40,71 | -%0,51 | $40,92 | $41,48 | $40,42 | 474,20K |
| 2026-08-24 | $40,92 | -%1,04 | $40,89 | $41,75 | $40,35 | 644,80K |
| 2026-08-21 | $41,35 | +%2,94 | $40,00 | $41,42 | $39,27 | 824,00K |
| 2026-08-20 | $40,17 | +%0,20 | $39,85 | $40,39 | $39,44 | 663,50K |
| 2026-08-19 | $40,09 | +%0,88 | $39,94 | $40,76 | $39,15 | 750,70K |
| 2026-08-18 | $39,74 | +%3,25 | $39,10 | $40,76 | $39,10 | 578,60K |
| 2026-08-17 | $38,49 | -%4,04 | $39,70 | $40,02 | $38,41 | 480,40K |
| 2026-08-14 | $40,11 | -%2,22 | $41,38 | $41,38 | $39,45 | 413,10K |
| 2026-08-13 | $41,02 | +%3,77 | $39,61 | $41,12 | $38,96 | 707,80K |
| 2026-08-12 | $39,53 | -%0,95 | $38,89 | $39,88 | $38,86 | 483,30K |
| 2026-08-11 | $39,91 | +%3,02 | $38,19 | $39,96 | $38,19 | 574,00K |
| 2026-08-10 | $38,74 | +%2,68 | $37,04 | $39,48 | $37,04 | 644,00K |
| 2026-08-07 | $37,73 | +%3,77 | $36,90 | $38,63 | $36,43 | 842,40K |
| 2026-08-06 | $36,36 | -%1,62 | $35,92 | $36,63 | $34,83 | 1,01M |
| 2026-08-05 | $36,96 | +%12,75 | $36,50 | $37,48 | $35,28 | 1,90M |
| 2026-08-04 | $32,78 | -%1,86 | $32,08 | $33,58 | $31,69 | 1,20M |
| 2026-08-03 | $33,40 | +%2,17 | $33,61 | $35,13 | $33,35 | 905,80K |
| 2026-07-31 | $32,69 | +%1,93 | $31,53 | $32,97 | $31,34 | 831,00K |
| 2026-07-30 | $32,07 | +%1,26 | $30,63 | $32,24 | $30,20 | 968,80K |
| 2026-07-29 | $31,67 | +%3,50 | $30,32 | $32,40 | $30,20 | 764,70K |
| 2026-07-28 | $30,60 | +%3,90 | $30,02 | $31,37 | $29,81 | 795,80K |
| 2026-07-27 | $29,45 | +%7,21 | $28,41 | $30,53 | $27,94 | 755,50K |
| 2026-07-24 | $27,47 | +%4,57 | $27,08 | $27,95 | $26,51 | 768,80K |
| 2026-07-23 | $26,27 | +%0,77 | $26,07 | $26,51 | $25,56 | 634,50K |
| 2026-07-22 | $26,07 | -%7,22 | $27,90 | $27,92 | $25,71 | 871,30K |
| 2026-07-21 | $28,10 | -%3,64 | $28,06 | $29,01 | $27,48 | 734,90K |
| 2026-07-20 | $29,16 | +%0,14 | $28,84 | $29,55 | $28,09 | 348,00K |
| 2026-07-17 | $29,12 | -%1,46 | $28,91 | $30,04 | $28,75 | 696,80K |
| 2026-07-16 | $29,55 | +%4,49 | $28,91 | $30,11 | $28,31 | 885,20K |
| 2026-07-15 | $28,28 | +%1,95 | $28,17 | $29,05 | $28,07 | 724,40K |
| 2026-07-14 | $27,74 | -%2,87 | $26,93 | $28,45 | $26,26 | 628,30K |
| 2026-07-13 | $28,56 | +%1,75 | $28,48 | $29,05 | $28,07 | 706,20K |
| 2026-07-10 | $28,07 | +%1,30 | $28,30 | $28,57 | $27,32 | 546,60K |
| 2026-07-09 | $27,71 | +%1,99 | $26,50 | $27,77 | $26,30 | 590,30K |
| 2026-07-08 | $27,17 | -%3,58 | $27,61 | $28,00 | $27,09 | 782,40K |
| 2026-07-07 | $28,18 | +%2,10 | $28,54 | $29,24 | $28,16 | 668,10K |
| 2026-07-06 | $27,60 | +%0,77 | $26,86 | $28,03 | $26,51 | 645,30K |
| 2026-07-02 | $27,39 | +%3,95 | $26,29 | $27,99 | $26,09 | 1,00M |
| 2026-07-01 | $26,35 | +%4,52 | $26,06 | $26,82 | $26,01 | 682,00K |
| 2026-06-30 | $25,21 | +%2,15 | $24,26 | $25,40 | $23,93 | 589,30K |
| 2026-06-29 | $24,68 | -%1,32 | $25,36 | $25,75 | $24,64 | 841,50K |
| 2026-06-26 | $25,01 | +%13,58 | $22,32 | $25,14 | $22,32 | 2,23M |
| 2026-06-25 | $22,02 | -%2,87 | $22,36 | $22,94 | $21,91 | 480,50K |
| 2026-06-24 | $22,67 | +%3,37 | $21,89 | $23,22 | $21,88 | 622,60K |
| 2026-06-23 | $21,93 | +%1,62 | $22,04 | $22,53 | $21,65 | 627,00K |
| 2026-06-22 | $21,58 | -%2,09 | $21,70 | $22,22 | $20,75 | 1,23M |
| 2026-06-18 | $22,04 | +%0,05 | $21,99 | $22,42 | $21,30 | 1,34M |
| 2026-06-17 | $22,03 | -%4,59 | $22,84 | $23,51 | $21,63 | 1,25M |
| 2026-06-16 | $23,09 | %0,00 | $23,09 | $23,67 | $22,00 | 976,70K |
| 2026-06-15 | $23,09 | -%3,39 | $23,85 | $23,92 | $22,90 | 1,36M |
| 2026-06-12 | $23,90 | +%3,02 | $23,20 | $24,18 | $22,30 | 943,80K |
| 2026-06-11 | $23,20 | -%2,64 | $23,45 | $24,19 | $22,60 | 1,05M |
| 2026-06-10 | $23,83 | +%0,17 | $23,52 | $24,36 | $23,23 | 595,30K |
| 2026-06-09 | $23,79 | -%1,78 | $23,81 | $24,32 | $23,26 | 1,04M |
| 2026-06-08 | $24,22 | -%0,53 | $24,12 | $24,93 | $23,83 | 882,60K |
| 2026-06-05 | $24,35 | -%0,16 | $24,50 | $24,91 | $23,70 | 854,70K |
| 2026-06-04 | $24,39 | +%1,92 | $24,70 | $25,00 | $24,05 | 1,09M |
| 2026-06-03 | $23,93 | -%4,59 | $24,41 | $24,43 | $23,38 | 1,10M |
| 2026-06-02 | $25,08 | -%3,65 | $24,90 | $25,34 | $24,19 | 1,88M |
| 2026-06-01 | $26,03 | +%12,73 | $23,72 | $26,68 | $23,38 | 2,14M |
| 2026-05-29 | $23,09 | +%12,09 | $21,25 | $23,15 | $20,88 | 1,64M |
| 2026-05-28 | $20,60 | +%7,63 | $19,37 | $20,63 | $19,01 | 1,19M |
| 2026-05-27 | $19,14 | -%3,48 | $19,58 | $20,20 | $19,01 | 767,40K |
| 2026-05-26 | $19,83 | -%2,79 | $20,03 | $20,62 | $19,67 | 787,30K |
| 2026-05-22 | $20,40 | +%0,39 | $20,40 | $21,12 | $19,83 | 935,10K |