Intapp Inc

INTA
🏛️ 美国 →
40.90
最后更新: 2025-09-30
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2022-12-30 24.59 25.00 24.59 24.94 0.0M
2022-12-29 24.53 25.00 24.53 24.78 0.0M
2022-12-28 24.20 24.83 24.02 24.36 0.1M
2022-12-27 24.94 24.94 24.03 24.25 0.1M
2022-12-23 24.85 24.98 24.36 24.90 0.1M
2022-12-22 24.46 25.00 23.82 24.91 0.1M
2022-12-21 24.87 25.14 24.26 24.69 0.1M
2022-12-20 24.07 24.86 23.76 24.80 0.1M
2022-12-19 24.47 24.47 23.79 24.17 0.1M
2022-12-16 24.03 24.67 23.61 24.39 0.2M
2022-12-15 24.50 24.91 23.85 24.33 0.1M
2022-12-14 24.14 25.00 24.14 24.77 0.1M
2022-12-13 24.75 24.75 23.67 24.04 0.1M
2022-12-12 23.34 24.32 23.31 24.14 0.0M
2022-12-09 22.40 23.40 21.35 23.37 0.1M
2022-12-08 22.70 23.31 22.06 22.68 0.1M
2022-12-07 22.65 23.01 22.10 22.51 0.0M
2022-12-06 23.12 23.30 21.92 22.75 0.1M
2022-12-05 23.73 23.73 22.73 23.02 0.1M
2022-12-02 23.46 24.06 22.36 24.01 0.1M
2022-12-01 23.30 23.95 22.79 23.86 0.1M
2022-11-30 21.99 23.26 20.57 23.11 0.2M
2022-11-29 21.89 21.96 21.60 21.69 0.0M
2022-11-28 21.79 22.12 21.75 21.81 0.1M
2022-11-25 22.00 22.05 21.75 21.75 0.0M
2022-11-23 21.74 22.22 21.68 22.14 0.1M
2022-11-22 22.00 22.00 21.49 21.96 0.0M
2022-11-21 21.80 22.19 21.17 21.83 0.0M
2022-11-18 22.05 22.26 21.51 21.96 0.0M
2022-11-17 21.66 22.32 21.51 21.67 0.0M
2022-11-16 21.69 22.20 21.57 22.04 0.1M
2022-11-15 21.51 22.20 21.49 21.89 0.1M
2022-11-14 21.94 22.34 20.92 21.27 0.1M
2022-11-11 21.72 22.30 21.31 22.16 0.1M
2022-11-10 22.68 22.83 21.48 21.82 0.1M
2022-11-09 21.92 22.83 21.49 22.06 0.0M
2022-11-08 22.36 23.23 21.40 22.21 0.1M
2022-11-07 20.98 20.98 20.19 20.61 0.0M
2022-11-04 21.68 21.68 20.04 20.59 0.1M
2022-11-03 20.89 22.30 20.89 21.53 0.1M
2022-11-02 22.53 22.64 21.23 21.26 0.0M
2022-11-01 22.80 22.89 22.18 22.38 0.0M
2022-10-31 22.25 22.74 21.44 22.46 0.1M
2022-10-28 21.85 22.61 21.49 22.40 0.1M
2022-10-27 21.77 22.05 21.37 21.70 0.1M
2022-10-26 21.97 22.22 21.25 21.53 0.1M
2022-10-25 21.58 22.19 19.58 22.07 0.0M
2022-10-24 21.24 21.56 20.66 21.50 0.0M
2022-10-21 21.00 21.57 20.47 21.19 0.0M
2022-10-20 20.23 21.24 20.23 20.85 0.0M
2022-10-19 20.27 20.47 19.86 20.35 0.0M
2022-10-18 21.07 21.62 20.13 20.43 0.1M
2022-10-17 20.31 20.85 20.10 20.66 0.1M
2022-10-14 19.86 20.58 19.01 19.71 0.1M
2022-10-13 18.62 19.88 17.90 19.77 0.1M
2022-10-12 18.49 19.17 17.87 19.12 0.1M
2022-10-11 18.60 18.60 17.84 18.44 0.1M
2022-10-10 19.55 19.55 18.58 18.69 0.1M
2022-10-07 20.24 20.55 19.24 19.42 0.1M
2022-10-06 19.68 20.61 19.68 20.58 0.1M
2022-10-05 19.77 20.24 19.69 19.76 0.1M
2022-10-04 19.36 20.22 18.79 20.05 0.2M
2022-10-03 18.88 18.97 18.02 18.88 0.1M
2022-09-30 18.70 19.51 18.51 18.67 0.2M
2022-09-29 18.47 18.96 18.21 18.93 0.1M
2022-09-28 17.88 18.85 17.76 18.81 0.1M
2022-09-27 17.16 17.99 17.06 17.88 0.1M
2022-09-26 17.36 18.00 16.58 16.95 0.1M
2022-09-23 16.51 17.57 16.40 17.46 0.1M
2022-09-22 17.19 17.19 16.40 16.60 0.1M
2022-09-21 16.65 17.48 16.02 17.22 0.1M
2022-09-20 16.57 17.01 16.20 16.51 0.3M
2022-09-19 16.28 16.77 16.20 16.72 0.1M
2022-09-16 16.51 16.74 15.86 16.61 0.3M
2022-09-15 16.00 16.90 16.00 16.85 0.1M
2022-09-14 16.91 17.22 15.78 16.08 0.2M
2022-09-13 16.92 17.31 16.55 16.82 0.1M
2022-09-12 17.05 17.50 16.83 17.47 0.1M
2022-09-09 16.07 17.08 16.00 17.05 0.1M
2022-09-08 15.93 17.20 14.65 15.95 0.3M
2022-09-07 14.39 14.75 13.54 14.70 0.1M
2022-09-06 14.04 14.56 13.67 13.73 0.1M
2022-09-02 14.35 14.99 13.74 13.85 0.0M
2022-09-01 14.29 14.29 13.72 14.10 0.1M
2022-08-31 14.37 14.73 14.24 14.49 0.3M
2022-08-30 14.51 14.51 13.94 14.20 0.0M
2022-08-29 14.10 14.78 13.83 14.30 0.1M
2022-08-26 15.44 15.44 14.28 14.36 0.0M
2022-08-25 15.00 15.50 14.86 15.33 0.0M
2022-08-24 14.56 15.30 14.56 14.95 0.0M
2022-08-23 14.85 16.11 14.53 14.57 0.1M
2022-08-22 14.54 14.99 14.25 14.94 0.1M
2022-08-19 14.96 15.13 14.40 14.75 0.1M
2022-08-18 15.48 15.82 15.15 15.24 0.1M
2022-08-17 16.22 16.34 15.29 15.36 0.1M
2022-08-16 16.64 16.79 16.18 16.35 0.1M
2022-08-15 16.83 16.99 16.56 16.57 0.1M
2022-08-12 16.29 16.79 16.20 16.65 0.1M
2022-08-11 16.67 16.98 16.00 16.16 0.1M
2022-08-10 16.00 16.51 16.00 16.32 0.0M
2022-08-09 15.89 15.89 15.29 15.58 0.0M
2022-08-08 15.65 16.28 15.52 15.94 0.1M
2022-08-05 15.71 16.06 15.68 15.72 0.0M
2022-08-04 15.99 16.06 15.66 16.03 0.0M
2022-08-03 15.64 16.04 15.46 15.90 0.1M
2022-08-02 14.68 15.55 14.56 15.48 0.0M
2022-08-01 14.97 15.04 14.54 14.76 0.0M
2022-07-29 15.00 15.33 14.94 15.17 0.1M
2022-07-28 14.85 15.12 14.34 14.99 0.0M
2022-07-27 14.81 15.25 14.73 14.91 0.1M
2022-07-26 14.91 14.91 14.30 14.54 0.1M
2022-07-25 15.00 15.03 14.58 15.03 0.1M
2022-07-22 15.86 15.98 14.85 15.09 0.1M
2022-07-21 15.48 15.87 14.10 15.78 0.1M
2022-07-20 14.61 15.59 14.61 15.42 0.1M
2022-07-19 14.27 14.88 14.19 14.36 0.1M
2022-07-18 14.83 15.30 14.00 14.06 0.0M
2022-07-15 15.11 16.10 14.13 14.89 0.2M
2022-07-14 14.63 14.81 13.91 14.72 0.2M
2022-07-13 14.71 15.20 13.73 14.91 0.1M
2022-07-12 15.64 15.98 15.00 15.09 0.0M
2022-07-11 16.22 16.22 15.52 15.62 0.0M
2022-07-08 16.36 16.48 15.99 16.39 0.1M
2022-07-07 15.55 16.92 15.00 16.54 0.0M
2022-07-06 15.52 16.10 15.36 15.42 0.0M
2022-07-05 14.50 15.57 14.37 15.53 0.0M
2022-07-01 14.56 14.79 14.47 14.67 0.1M
2022-06-30 14.45 14.92 14.04 14.64 0.1M
2022-06-29 14.51 14.99 14.12 14.70 0.1M
2022-06-28 15.36 15.61 14.22 14.48 0.1M
2022-06-27 15.54 15.68 14.94 15.37 0.1M
2022-06-24 14.77 15.92 14.77 15.42 0.3M
2022-06-23 14.14 15.51 14.14 14.58 0.3M
2022-06-22 13.55 14.40 13.55 14.26 0.1M
2022-06-21 14.22 14.57 13.73 13.82 0.1M
2022-06-17 13.54 14.31 13.52 13.95 0.1M
2022-06-16 14.16 14.16 13.58 13.89 0.1M
2022-06-15 14.86 15.17 14.37 14.69 0.1M
2022-06-14 15.61 15.65 14.67 14.80 0.1M
2022-06-13 15.98 16.35 15.38 15.60 0.1M
2022-06-10 17.50 18.01 16.54 16.80 0.1M
2022-06-09 18.67 18.67 17.80 17.83 0.1M
2022-06-08 19.34 19.70 18.67 18.72 0.1M
2022-06-07 19.27 19.40 18.47 19.33 0.2M
2022-06-06 19.97 20.25 19.33 19.38 0.1M
2022-06-03 20.36 20.58 19.73 19.75 0.1M
2022-06-02 20.04 20.95 20.04 20.58 0.3M
2022-06-01 20.32 20.89 19.99 20.06 0.1M
2022-05-31 20.81 21.32 19.80 19.88 0.2M
2022-05-27 20.64 21.17 20.51 20.79 0.2M
2022-05-26 20.50 21.21 20.20 20.58 0.1M
2022-05-25 20.23 20.75 20.08 20.48 0.1M
2022-05-24 21.75 21.75 20.10 20.41 0.1M
2022-05-23 22.50 22.52 21.58 22.05 0.1M
2022-05-20 22.90 23.67 21.60 22.19 0.1M
2022-05-19 21.20 22.77 21.20 22.61 0.2M
2022-05-18 21.15 21.88 20.91 21.40 0.0M
2022-05-17 21.60 21.79 20.01 21.48 0.1M
2022-05-16 20.44 21.42 20.02 20.76 0.1M
2022-05-13 20.65 21.97 20.09 20.80 0.2M
2022-05-12 19.51 22.44 18.26 20.35 0.2M
2022-05-11 21.69 21.99 19.32 19.55 0.2M
2022-05-10 25.55 25.55 21.50 21.80 0.2M
2022-05-09 25.48 25.54 24.09 25.30 0.3M
2022-05-06 25.90 26.50 24.66 25.76 0.1M
2022-05-05 27.07 27.37 25.97 26.26 0.1M
2022-05-04 24.54 27.95 23.60 27.79 0.2M
2022-05-03 25.00 25.01 24.26 24.52 0.1M
2022-05-02 24.76 25.45 24.31 25.12 0.2M
2022-04-29 25.20 25.89 24.34 24.94 0.2M
2022-04-28 24.86 25.52 24.14 25.32 0.1M
2022-04-27 24.07 25.08 24.07 24.53 0.1M
2022-04-26 25.07 25.07 23.71 24.14 0.1M
2022-04-25 24.21 25.95 23.35 25.25 0.1M
2022-04-22 24.36 24.53 22.86 24.50 0.1M
2022-04-21 25.36 25.55 23.95 24.42 0.1M
2022-04-20 25.89 25.89 24.65 25.02 0.1M
2022-04-19 24.30 26.00 24.30 25.72 0.1M
2022-04-18 24.55 24.64 23.63 24.50 0.2M
2022-04-14 25.08 25.08 23.10 24.79 0.2M
2022-04-13 24.21 25.09 23.85 25.00 0.1M
2022-04-12 23.78 24.48 23.78 24.25 0.1M
2022-04-11 23.10 23.72 22.67 23.49 0.1M
2022-04-08 23.51 23.74 22.83 23.18 0.1M
2022-04-07 23.83 24.15 22.86 23.71 0.1M
2022-04-06 23.77 23.98 22.78 23.79 0.1M
2022-04-05 24.91 24.96 23.57 24.08 0.1M
2022-04-04 24.31 24.89 23.71 24.87 0.1M
2022-04-01 23.97 24.84 23.58 24.26 0.1M
2022-03-31 24.26 24.72 23.31 24.01 0.2M
2022-03-30 23.35 24.50 22.96 24.27 0.2M
2022-03-29 22.07 23.82 22.07 23.50 0.1M
2022-03-28 21.32 22.12 20.95 21.89 0.1M
2022-03-25 21.52 21.93 20.59 21.07 0.1M
2022-03-24 22.04 22.04 21.02 21.59 0.1M
2022-03-23 22.72 23.03 21.76 21.77 0.2M
2022-03-22 22.62 23.88 22.47 23.07 0.4M
2022-03-21 24.45 24.63 21.36 22.44 0.5M
2022-03-18 24.73 25.17 24.13 24.20 0.7M
2022-03-17 23.69 24.84 23.69 24.49 0.2M
2022-03-16 23.26 24.64 23.00 23.90 0.2M
2022-03-15 22.39 23.48 22.33 23.00 0.2M
2022-03-14 23.15 23.26 21.76 22.18 0.3M
2022-03-11 24.48 24.95 22.72 23.00 0.2M
2022-03-10 23.32 24.55 22.71 24.25 0.3M
2022-03-09 22.90 24.12 22.85 24.00 0.1M
2022-03-08 22.88 23.48 22.06 22.39 0.3M
2022-03-07 21.67 23.66 21.67 22.86 0.2M
2022-03-04 22.77 22.77 20.30 21.48 0.3M
2022-03-03 23.41 23.41 22.40 22.83 0.1M
2022-03-02 23.34 23.67 22.64 23.17 0.1M
2022-03-01 23.00 23.66 22.27 23.24 0.2M
2022-02-28 22.13 23.30 21.76 23.06 0.2M
2022-02-25 22.15 22.55 21.38 22.53 0.1M
2022-02-24 18.93 22.04 18.29 21.97 0.1M
2022-02-23 21.30 21.45 20.17 20.17 0.1M
2022-02-22 21.30 22.04 20.57 21.06 0.2M
2022-02-18 21.15 21.56 20.65 21.43 0.1M
2022-02-17 22.27 22.36 21.04 21.28 0.1M
2022-02-16 22.05 22.78 21.51 22.69 0.1M
2022-02-15 21.82 22.26 21.46 22.25 0.2M
2022-02-14 21.97 22.10 20.67 21.32 0.1M
2022-02-11 21.71 22.39 20.94 21.91 0.2M
2022-02-10 21.82 23.58 20.88 21.77 0.5M
2022-02-09 20.46 21.06 19.81 21.02 0.2M
2022-02-08 19.78 21.20 19.78 20.36 0.1M
2022-02-07 19.85 20.35 19.62 19.78 0.1M
2022-02-04 18.96 20.17 18.51 19.78 0.1M
2022-02-03 19.12 19.73 18.85 19.01 0.1M
2022-02-02 20.48 20.71 19.58 19.92 0.1M
2022-02-01 20.39 20.76 19.46 20.32 0.1M
2022-01-31 18.84 20.30 18.84 20.12 0.1M
2022-01-28 18.21 19.14 17.19 18.97 0.1M
2022-01-27 18.67 19.32 18.02 18.13 0.1M
2022-01-26 19.25 19.81 17.90 18.30 0.1M
2022-01-25 18.64 19.99 18.32 18.66 0.1M
2022-01-24 18.10 19.40 17.07 19.10 0.2M
2022-01-21 19.74 20.24 18.28 18.69 0.2M
2022-01-20 20.51 21.67 20.01 20.06 0.1M
2022-01-19 20.58 21.00 20.09 20.25 0.1M
2022-01-18 21.69 21.91 20.33 20.41 0.1M
2022-01-14 21.45 22.35 21.18 21.91 0.2M
2022-01-13 23.60 23.69 21.52 21.78 0.1M
2022-01-12 24.00 24.25 23.11 23.60 0.2M
2022-01-11 22.65 23.83 22.25 23.64 0.1M
2022-01-10 22.02 22.92 21.18 22.86 0.1M
2022-01-07 22.59 23.30 22.14 22.62 0.1M
2022-01-06 22.11 23.30 21.88 22.73 0.2M
2022-01-05 24.53 24.63 22.26 22.29 0.2M
2022-01-04 24.66 24.87 23.51 24.63 0.2M
2022-01-03 25.46 25.78 24.35 24.51 0.1M