Hot Features
프리미엄
Intapp Inc (INTA)
NASDAQ
실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -3.9 | -5.64481111594 | 69.09 | 70.61 | 63.61 | 758718 | 66.18197787 | CS |
| 4 | 5.67 | 9.52620967742 | 59.52 | 71.34 | 58.39 | 614138 | 65.30016812 | CS |
| 12 | 16.9 | 34.9968937668 | 48.29 | 71.34 | 43.82 | 585349 | 56.58133109 | CS |
| 26 | 32.88 | 101.764159703 | 32.31 | 71.34 | 31.08 | 620691 | 47.94945483 | CS |
| 52 | 25 | 62.2045284897 | 40.19 | 71.34 | 30.36 | 629460 | 42.25293344 | CS |
| 156 | 41.92 | 180.146110872 | 23.27 | 71.34 | 13.52 | 385418 | 38.73907277 | CS |
| 260 | 49.65 | 319.498069498 | 15.54 | 71.34 | 13.52 | 301946 | 37.92029799 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1734737700 | 65.19 | 0.58 | 0.90 | 63.18 | 66.47 | 63.18 | 3117092 |
| 1734651300 | 64.61 | 0.18 | 0.28 | 65.29 | 65.29 | 63.6528 | 721726 |
| 1734564900 | 64.43 | -1.37 | -2.08 | 66.175 | 67.95 | 63.61 | 844340 |
| 1734478500 | 65.8 | -2.56 | -3.74 | 67.68 | 67.84 | 64.43 | 883823 |
| 1734392100 | 68.36 | -0.27 | -0.39 | 69.43 | 69.785 | 68.33 | 781249 |
| 1734132900 | 68.63 | -0.84 | -1.21 | 68.95 | 70.01 | 68.24 | 513121 |
| 1734046500 | 69.47 | -0.53 | -0.76 | 69.99 | 71.34 | 69.22 | 628611 |
| 1733960100 | 70 | 1.89 | 2.77 | 68.79 | 70.19 | 68.39 | 522209 |
| 1733873700 | 68.11 | 1.05 | 1.57 | 67.56 | 69.33 | 66.83 | 600360 |
| 1733787300 | 67.06 | 0.6 | 0.90 | 67.66 | 68.88 | 66.86 | 734173 |
| 1733528100 | 66.459999 | -0.5 | -0.75 | 67.22 | 67.67 | 66.17 | 400849 |
| 1733441700 | 66.959999 | -0.63 | -0.93 | 67.715 | 68.78 | 66.875 | 651401 |
| 1733355300 | 67.59 | 2.36 | 3.62 | 65.9 | 67.7299 | 65.4 | 594749 |
| 1733268900 | 65.23 | 0.98 | 1.53 | 64 | 65.29 | 63.8339 | 771666 |
| 1733182500 | 64.25 | 1.7 | 2.72 | 62.23 | 64.3 | 62.12 | 635928 |
| 1732917840 | 62.55 | 2.4 | 3.99 | 60.97 | 64.56 | 60.97 | 310281 |
| 1732750500 | 60.15 | -1.17 | -1.91 | 61.115 | 61.14 | 59.6423 | 318037 |
| 1732664100 | 61.32 | 1.4 | 2.34 | 59.555 | 61.37 | 59.24 | 407574 |
| 1732577700 | 59.92 | -0.34 | -0.56 | 60.66 | 60.66 | 58.39 | 656225 |
| 1732318500 | 60.26 | 1.11 | 1.88 | 59.375 | 60.8263 | 59.16 | 572019 |
| 1732232100 | 59.15 | 0.78 | 1.34 | 59.07 | 59.77 | 58.51 | 654003 |
| 1732145700 | 58.37 | 0.48 | 0.83 | 58.14 | 58.42 | 57 | 324176 |
| 1732059300 | 57.89 | 1.53 | 2.71 | 55.865 | 58.115 | 55.7 | 333092 |
| 1731972900 | 56.36 | 0.23 | 0.41 | 56.65 | 56.65 | 55.8 | 296209 |
| 1731713700 | 56.13 | -0.79 | -1.39 | 56.61 | 56.95 | 55.485 | 364855 |
| 1731627300 | 56.92 | -0.82 | -1.42 | 58.05 | 58.05 | 56.2 | 696754 |
| 1731540900 | 57.74 | -1.43 | -2.42 | 59.06 | 59.9499 | 57.65 | 525213 |
| 1731454500 | 59.17 | -0.89 | -1.48 | 59.35 | 60.885 | 59.04 | 521097 |
| 1731368100 | 60.06 | 0.67 | 1.13 | 60.37 | 60.6108 | 59.585 | 513493 |
| 1731108900 | 59.39 | -0.25 | -0.42 | 59.14 | 59.82 | 57.15 | 692179 |
| 1731022500 | 59.64 | 0.88 | 1.50 | 57.78 | 59.925 | 56.48 | 983939 |
| 1730936100 | 58.76 | 8.29 | 16.43 | 53.239 | 59.275 | 53.0501 | 1436720 |
| 1730849700 | 50.47 | 0.25 | 0.50 | 52.5 | 54.63 | 49.855 | 1568797 |
| 1730763300 | 50.22 | 0.72 | 1.45 | 49.18 | 50.245 | 48.58 | 733362 |
| 1730500500 | 49.5 | -0.67 | -1.34 | 50.16 | 50.87 | 49.3136 | 728777 |
| 1730414100 | 50.17 | -0.98 | -1.92 | 51.13 | 51.38 | 50.16 | 410294 |
| 1730327700 | 51.15 | 0.34 | 0.67 | 50.93 | 51.35 | 50.79 | 287615 |
| 1730241300 | 50.81 | 0.35 | 0.69 | 50.715 | 51.67 | 50.27 | 834763 |
| 1730154900 | 50.46 | 0.22 | 0.44 | 50.61 | 50.93 | 50.17 | 616849 |
| 1729895700 | 50.24 | 0.25 | 0.50 | 50.12 | 50.61 | 49.75 | 461063 |
| 1729809300 | 49.99 | 0.6 | 1.21 | 49.64 | 50.27 | 49.5 | 370906 |
| 1729722900 | 49.39 | 0 | 0.00 | 49.25 | 49.99 | 48.84 | 621692 |
| 1729636500 | 49.39 | -0.12 | -0.24 | 49.27 | 49.77 | 49.01 | 564362 |
| 1729550100 | 49.51 | -0.55 | -1.10 | 50.15 | 50.29 | 49 | 492743 |
| 1729290900 | 50.06 | 0.28 | 0.56 | 50.08 | 50.88 | 49.88 | 830408 |
| 1729204500 | 49.78 | 0.12 | 0.24 | 50 | 50.17 | 49.2169 | 298901 |
| 1729118100 | 49.66 | 0.14 | 0.28 | 49.85 | 49.85 | 48.7 | 259096 |
| 1729031700 | 49.52 | 0.96 | 1.98 | 48.56 | 49.97 | 47.75 | 339014 |
| 1728945300 | 48.56 | 0.97 | 2.04 | 48.04 | 48.72 | 48.04 | 429439 |
| 1728686100 | 47.59 | 0.31 | 0.66 | 47.22 | 48.43 | 47.22 | 611571 |
| 1728599700 | 47.28 | 0.29 | 0.62 | 46.94 | 48.17 | 46.6456 | 476162 |
| 1728513300 | 46.99 | 1.64 | 3.62 | 45.42 | 47.07 | 45.42 | 331884 |
| 1728426900 | 45.35 | 1.5 | 3.42 | 44.17 | 45.63 | 44.17 | 550523 |
| 1728340500 | 43.85 | -3.21 | -6.82 | 45.81 | 46.14 | 43.82 | 933710 |
| 1728081300 | 47.06 | -0.01 | -0.02 | 47.845 | 48.24 | 46.89 | 817218 |
| 1727994900 | 47.07 | -1.23 | -2.55 | 48.3 | 48.5583 | 47.05 | 296374 |
| 1727908500 | 48.3 | -0.17 | -0.35 | 48.4 | 48.6307 | 48.025 | 226130 |
| 1727822100 | 48.47 | 0.64 | 1.34 | 47.95 | 48.66 | 46.9927 | 579459 |
| 1727735520 | 47.83 | 0.29 | 0.61 | 47.24 | 48.27 | 47.24 | 318970 |
| 1727476500 | 47.54 | -0.56 | -1.16 | 48.29 | 48.6699 | 47.15 | 437034 |
| 1727390100 | 48.1 | -3.09 | -6.04 | 51.49 | 51.8 | 47.93 | 870733 |
| 1727303700 | 51.19 | 0.89 | 1.77 | 50.49 | 51.2 | 50.09 | 654610 |
| 1727217300 | 50.3 | 0.92 | 1.86 | 49.3 | 50.78 | 49.27 | 902195 |
| 1727130900 | 49.38 | 0.38 | 0.78 | 49.5 | 50.0944 | 49 | 669396 |
