Yahoo

Correo

U.S. markets open in 6 hours 11 minutes

F S&P 500
5,332.75
+1.00(+0.02%)
F Dow Jones
39,946.00
+2.00(+0.01%)
F Nasdaq
18,748.00
-15.00(-0.08%)
E-mini Russell 2000 Index Futur
2,111.00
+1.10(+0.05%)
Petróleo
79.29
-0.51(-0.64%)
Oro
2,416.10
-22.40(-0.92%)

Intapp, Inc. (INTA)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.

Añadir a la lista de seguimiento

36.86

-0.07

(-0.19%)

Al cierre: 04:00PM EDT

36.00

-0.86

(-2.33%)

Fuera de horario:

07:52PM EDT

Periodo de tiempo:

21 may 2023 - 21 may 2024

Mostrar:

Precios históricos

Frecuencia:

A diario

Divisa en USDDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
20 may 2024	36.84	37.83	36.74	36.86	36.86	509,000
17 may 2024	37.04	37.04	36.38	36.93	36.93	381,000
16 may 2024	37.06	37.29	36.60	36.63	36.63	467,300
15 may 2024	37.88	38.03	36.85	37.00	37.00	499,600
14 may 2024	36.98	37.78	36.98	37.36	37.36	661,500
13 may 2024	37.94	38.13	36.13	36.63	36.63	1,629,900
10 may 2024	37.00	37.84	36.49	37.74	37.74	1,529,200
09 may 2024	36.30	37.56	36.01	36.95	36.95	1,292,800
08 may 2024	35.00	36.52	34.09	36.15	36.15	2,300,400
07 may 2024	32.11	33.19	32.05	33.15	33.15	1,068,900
06 may 2024	31.20	32.37	31.15	32.23	32.23	524,700
03 may 2024	31.76	31.88	30.42	31.00	31.00	581,500
02 may 2024	31.68	31.68	30.90	31.21	31.21	371,800
01 may 2024	30.95	31.82	30.72	31.15	31.15	314,600
30 abr 2024	31.69	31.79	30.71	30.92	30.92	362,500
29 abr 2024	32.02	32.39	31.78	31.87	31.87	416,000
26 abr 2024	31.66	32.15	31.59	31.88	31.88	294,300
25 abr 2024	30.81	31.49	30.44	31.45	31.45	379,200
24 abr 2024	30.96	31.65	30.71	31.41	31.41	449,800
23 abr 2024	30.82	31.64	30.70	30.91	30.91	592,200
22 abr 2024	31.01	31.44	30.36	30.61	30.61	525,200
19 abr 2024	30.68	30.91	30.63	30.76	30.76	361,500
18 abr 2024	31.30	31.64	30.80	30.86	30.86	568,900
17 abr 2024	31.64	31.77	31.21	31.21	31.21	341,500
16 abr 2024	31.00	31.68	30.58	31.33	31.33	481,100
15 abr 2024	31.53	31.72	31.01	31.08	31.08	482,800
12 abr 2024	31.53	31.67	31.02	31.35	31.35	435,600
11 abr 2024	31.97	32.14	31.70	32.01	32.01	527,300
10 abr 2024	31.38	32.05	31.30	31.92	31.92	519,300
09 abr 2024	32.21	32.46	31.57	32.22	32.22	324,300
08 abr 2024	31.82	32.19	31.50	32.07	32.07	369,200
05 abr 2024	31.87	31.92	31.40	31.66	31.66	468,200
04 abr 2024	31.85	32.47	31.65	31.90	31.90	557,600
03 abr 2024	32.00	32.29	31.58	31.62	31.62	396,200
02 abr 2024	32.58	32.74	32.10	32.29	32.29	515,800
01 abr 2024	34.30	34.30	32.92	33.05	33.05	361,700
28 mar 2024	33.85	34.47	33.65	34.30	34.30	579,700
27 mar 2024	34.50	34.80	33.53	33.84	33.84	397,400
26 mar 2024	34.75	34.76	34.06	34.09	34.09	576,700
25 mar 2024	34.32	35.15	34.25	34.74	34.74	500,100
22 mar 2024	35.23	35.34	34.01	34.47	34.47	773,600
21 mar 2024	36.92	37.00	35.10	35.23	35.23	983,800
20 mar 2024	34.46	35.24	34.09	34.91	34.91	379,800
19 mar 2024	34.44	34.68	34.00	34.50	34.50	733,000
18 mar 2024	33.13	34.77	33.13	34.63	34.63	638,100
15 mar 2024	33.10	33.35	32.78	33.18	33.18	2,022,500
14 mar 2024	33.69	33.69	32.65	33.40	33.40	718,100
13 mar 2024	34.34	34.73	33.72	33.80	33.80	623,200
12 mar 2024	34.47	34.74	34.04	34.34	34.34	828,700
11 mar 2024	35.38	35.63	34.13	34.56	34.56	1,853,400
08 mar 2024	36.50	36.81	35.50	35.55	35.55	2,307,100
07 mar 2024	36.21	36.51	35.83	35.92	35.92	1,005,300
06 mar 2024	36.25	36.59	34.73	35.81	35.81	1,432,400
05 mar 2024	36.31	36.69	35.65	35.90	35.90	2,954,900
04 mar 2024	38.26	38.73	37.38	37.78	37.78	394,400
01 mar 2024	39.49	39.63	38.06	38.15	38.15	382,800
29 feb 2024	39.13	40.03	38.64	39.23	39.23	553,600
28 feb 2024	38.43	39.02	38.03	38.75	38.75	367,000
27 feb 2024	40.42	40.68	38.66	38.84	38.84	441,800
26 feb 2024	41.59	42.10	39.93	40.16	40.16	552,100
23 feb 2024	41.35	42.50	41.13	41.82	41.82	540,500
22 feb 2024	41.75	42.07	40.97	41.21	41.21	452,300
21 feb 2024	40.40	40.76	39.99	40.39	40.39	528,900
20 feb 2024	42.55	42.81	40.77	41.07	41.07	437,900
16 feb 2024	42.69	43.46	42.17	42.83	42.83	418,800
15 feb 2024	42.35	42.70	41.55	42.63	42.63	359,300
14 feb 2024	40.59	42.16	40.31	41.83	41.83	434,800
13 feb 2024	40.65	41.71	40.11	40.23	40.23	638,500
12 feb 2024	41.37	41.95	40.93	41.90	41.90	498,300
09 feb 2024	41.32	42.33	40.69	41.50	41.50	636,900
08 feb 2024	39.91	40.73	39.21	40.55	40.55	759,000
07 feb 2024	42.30	43.67	39.15	39.55	39.55	1,263,300
06 feb 2024	44.58	45.13	43.62	44.47	44.47	487,300
05 feb 2024	45.22	45.36	44.04	44.82	44.82	387,300
02 feb 2024	43.49	45.20	42.93	45.09	45.09	383,300
01 feb 2024	43.48	43.78	42.62	43.69	43.69	297,000
31 ene 2024	44.62	44.97	43.07	43.08	43.08	441,200
30 ene 2024	44.70	45.31	44.53	44.98	44.98	291,400
29 ene 2024	44.52	45.11	44.24	44.83	44.83	285,100
26 ene 2024	44.25	44.50	43.76	44.31	44.31	462,300
25 ene 2024	45.00	45.00	43.79	44.11	44.11	642,400
24 ene 2024	45.29	45.29	44.27	44.49	44.49	359,500
23 ene 2024	44.73	45.43	43.77	44.62	44.62	469,300
22 ene 2024	44.83	45.16	43.43	43.54	43.54	697,100
19 ene 2024	43.98	44.11	43.12	44.03	44.03	455,200
18 ene 2024	43.09	43.59	42.11	43.43	43.43	366,300
17 ene 2024	42.56	42.99	41.27	42.45	42.45	410,300
16 ene 2024	41.17	42.99	40.96	42.95	42.95	732,700
12 ene 2024	40.71	42.36	40.58	41.36	41.36	687,500
11 ene 2024	39.84	40.39	38.75	40.21	40.21	419,000
10 ene 2024	37.32	39.89	37.10	39.87	39.87	670,300
09 ene 2024	36.27	37.33	36.24	36.97	36.97	255,700
08 ene 2024	35.28	37.06	35.20	36.90	36.90	407,900
05 ene 2024	36.07	36.75	35.04	35.07	35.07	397,700
04 ene 2024	36.32	36.83	36.15	36.45	36.45	251,500
03 ene 2024	36.65	37.08	36.14	36.45	36.45	307,600
02 ene 2024	37.57	37.57	35.90	36.71	36.71	265,600
29 dic 2023	38.92	39.00	37.92	38.02	38.02	280,300
28 dic 2023	38.65	39.08	38.56	38.79	38.79	190,600
27 dic 2023	38.63	39.03	38.37	38.80	38.80	220,200
Precio de cierre ajustado para división de acciones.* Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.

Cargando más datos...

F S&P 5005,332.75+1.00(+0.02%)

F Dow Jones39,946.00+2.00(+0.01%)

F Nasdaq18,748.00-15.00(-0.08%)

E-mini Russell 2000 Index Futur2,111.00+1.10(+0.05%)

Petróleo79.29-0.51(-0.64%)

Oro2,416.10-22.40(-0.92%)

Intapp, Inc. (INTA)

F S&P 500
5,332.75
+1.00(+0.02%)

F Dow Jones
39,946.00
+2.00(+0.01%)

F Nasdaq
18,748.00
-15.00(-0.08%)

E-mini Russell 2000 Index Futur
2,111.00
+1.10(+0.05%)

Petróleo
79.29
-0.51(-0.64%)

Oro
2,416.10
-22.40(-0.92%)