Stockscreener 앱 받기
56.36
0.41%
0.23
시간 외 거래:
56.36
Intapp Inc 주식 (INTA) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-18 | $56.65 | $55.80 | $0.85 | 297,251.0 | +0.41% |
| 2024-11-15 | $56.95 | $55.48 | $1.47 | 368,371.0 | -1.39% |
| 2024-11-14 | $58.05 | $56.20 | $1.85 | 667,179.0 | -1.42% |
| 2024-11-13 | $59.95 | $57.65 | $2.30 | 523,883.0 | -2.42% |
| 2024-11-12 | $60.88 | $59.04 | $1.84 | 515,487.0 | -1.48% |
| 2024-11-11 | $60.61 | $59.59 | $1.03 | 512,321.0 | +1.13% |
| 2024-11-08 | $59.82 | $57.15 | $2.67 | 696,894.0 | -0.42% |
| 2024-11-07 | $59.92 | $56.48 | $3.45 | 973,666.0 | +1.50% |
| 2024-11-06 | $59.27 | $52.63 | $6.64 | 1,438,400.0 | +16.43% |
| 2024-11-05 | $54.68 | $49.85 | $4.83 | 1,592,739.0 | +0.50% |
| 2024-11-04 | $50.24 | $48.58 | $1.66 | 731,125.0 | +1.45% |
| 2024-11-01 | $50.87 | $49.31 | $1.56 | 711,690.0 | -1.34% |
| 2024-10-31 | $51.38 | $50.16 | $1.22 | 380,026.0 | -1.92% |
| 2024-10-30 | $51.35 | $50.76 | $0.595 | 283,597.0 | +0.67% |
| 2024-10-29 | $51.67 | $50.27 | $1.40 | 835,823.0 | +0.69% |
| 2024-10-28 | $50.93 | $50.17 | $0.76 | 610,696.0 | +0.44% |
| 2024-10-25 | $50.61 | $49.75 | $0.86 | 424,481.0 | +0.50% |
| 2024-10-24 | $50.27 | $49.50 | $0.77 | 371,818.0 | +1.21% |
| 2024-10-23 | $49.99 | $48.84 | $1.15 | 614,514.0 | +0.00% |
| 2024-10-22 | $49.77 | $49.01 | $0.76 | 566,724.0 | -0.24% |
| 2024-10-21 | $50.29 | $49.00 | $1.29 | 491,971.0 | -1.10% |
Intapp Inc 주식 (INTA) 연도별 가격 이력
이 심층 분석에서는 Intapp Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 INTA 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Intapp Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Intapp Inc 주식 (INTA) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $60.88 | $48.58 | $12.30 | 9,326,257.0 | +12.34% |
| 2024-10 | $51.67 | $43.82 | $7.85 | 11,627,518.0 | +4.89% |
| 2024-09 | $51.80 | $42.77 | $9.03 | 14,283,566.0 | +3.53% |
| 2024-08 | $46.58 | $31.08 | $15.50 | 18,744,340.0 | +28.94% |
| 2024-07 | $37.95 | $33.45 | $4.50 | 8,423,469.0 | -2.29% |
| 2024-06 | $36.73 | $32.11 | $4.62 | 11,091,750.0 | +2.14% |
| 2024-05 | $38.25 | $30.42 | $7.83 | 20,028,051.0 | +16.11% |
| 2024-04 | $34.30 | $30.36 | $3.94 | 9,596,932.0 | -9.85% |
| 2024-03 | $39.63 | $32.65 | $6.98 | 19,593,197.0 | -12.57% |
| 2024-02 | $45.36 | $38.03 | $7.33 | 10,436,879.0 | -8.94% |
| 2024-01 | $45.43 | $35.04 | $10.39 | 9,274,856.0 | +13.31% |
Intapp Inc 주식 (INTA) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $40.85 | $35.33 | $5.52 | 10,153,578.0 | +1.39% |
| 2023-11 | $41.09 | $32.47 | $8.62 | 11,849,409.0 | +9.65% |
| 2023-10 | $37.33 | $32.79 | $4.54 | 6,748,519.0 | +2.03% |
| 2023-09 | $39.00 | $30.58 | $8.42 | 11,241,715.0 | -8.44% |
| 2023-08 | $41.30 | $32.93 | $8.37 | 6,882,925.0 | -10.84% |
| 2023-07 | $42.66 | $37.33 | $5.33 | 6,131,447.0 | -2.03% |
| 2023-06 | $50.46 | $39.16 | $11.30 | 12,676,064.0 | -0.85% |
| 2023-05 | $45.92 | $36.52 | $9.40 | 13,533,639.0 | +4.84% |
| 2023-04 | $47.04 | $39.78 | $7.26 | 4,725,169.0 | -10.08% |
| 2023-03 | $45.45 | $37.33 | $8.12 | 7,397,132.0 | +13.29% |
| 2023-02 | $40.06 | $27.52 | $12.54 | 7,780,149.0 | +36.58% |
| 2023-01 | $30.00 | $23.86 | $6.14 | 2,123,862.0 | +16.20% |
Intapp Inc 주식 (INTA) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $25.14 | $21.35 | $3.79 | 1,529,665.0 | +7.92% |
| 2022-11 | $23.25 | $20.04 | $3.21 | 1,227,730.0 | +2.89% |
| 2022-10 | $22.74 | $17.84 | $4.90 | 1,370,996.0 | +20.30% |
| 2022-09 | $19.51 | $13.54 | $5.97 | 2,789,908.0 | +28.85% |
| 2022-08 | $16.99 | $13.83 | $3.16 | 1,495,192.0 | -4.48% |
| 2022-07 | $16.92 | $13.73 | $3.19 | 1,393,712.0 | +3.62% |
| 2022-06 | $20.95 | $13.52 | $7.43 | 2,630,515.0 | -26.36% |
| 2022-05 | $27.95 | $18.26 | $9.69 | 3,072,305.0 | -20.29% |
| 2022-04 | $26.00 | $22.67 | $3.33 | 2,031,481.0 | +3.87% |
| 2022-03 | $25.17 | $20.30 | $4.87 | 5,490,275.0 | +4.12% |
| 2022-02 | $23.58 | $18.29 | $5.29 | 2,969,738.0 | +14.61% |
| 2022-01 | $25.78 | $17.07 | $8.71 | 2,535,943.0 | -20.03% |
1.59%
0.04%
자본화:
|
볼륨(24시간):