Intapp

INTA
🏛️ usa →
39.20
Last Update: 2025-10-07
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:31 67.49 68.16 66.63 67.43 47.2K
09:32 67.19 67.78 67.19 67.78 2.4K
09:33 67.78 67.98 67.23 67.23 2.0K
09:34 67.23 67.26 66.73 67.26 6.3K
09:35 67.26 67.26 67.26 67.26 0.4K
09:36 67.32 67.50 67.32 67.46 0.6K
09:37 67.34 67.34 67.34 67.34 0.7K
09:38 67.66 67.66 67.20 67.20 6.4K
09:39 67.20 67.36 67.20 67.36 0.5K
09:40 67.36 67.36 66.67 66.72 12.6K
09:41 66.56 66.63 66.10 66.35 7.7K
09:42 66.35 66.51 66.24 66.41 3.2K
09:43 66.42 66.52 66.32 66.32 5.8K
09:44 66.26 66.28 66.13 66.13 6.8K
09:45 66.10 66.16 65.93 66.16 6.7K
09:46 66.36 66.36 66.08 66.34 7.1K
09:47 66.34 66.34 66.17 66.30 3.7K
09:48 66.28 66.28 66.25 66.25 7.6K
09:49 66.51 66.96 66.51 66.84 9.7K
09:50 66.84 66.84 66.51 66.58 5.2K
09:51 66.75 66.88 66.64 66.64 4.0K
09:52 66.59 66.78 66.57 66.57 2.5K
09:53 66.57 67.08 66.57 67.08 1.7K
09:54 67.16 67.16 67.12 67.12 1.1K
09:55 67.12 67.26 66.96 67.13 1.5K
09:56 67.13 67.17 67.13 67.17 1.1K
09:57 67.17 67.69 67.17 67.69 0.3K
09:58 67.69 68.06 67.69 68.06 1.6K
09:59 68.06 68.20 68.06 68.20 0.7K
10:00 68.20 68.38 68.12 68.12 1.1K
10:01 68.12 68.16 68.05 68.05 1.3K
10:02 68.05 68.34 68.05 68.34 7.4K
10:03 68.34 68.34 68.07 68.10 5.8K
10:04 68.18 68.18 68.09 68.13 21.6K
10:05 68.40 68.41 68.40 68.41 0.5K
10:06 68.71 68.71 68.55 68.58 2.6K
10:07 68.58 68.79 68.58 68.62 2.8K
10:08 68.62 68.69 68.62 68.69 1.0K
10:09 68.69 68.78 68.50 68.50 1.4K
10:10 68.50 68.50 68.50 68.50 0.0K
10:11 68.59 68.69 68.59 68.60 7.3K
10:12 68.60 69.00 68.60 69.00 2.1K
10:13 69.00 69.15 69.00 69.15 1.3K
10:14 68.89 69.00 68.82 68.82 2.9K
10:15 68.82 68.82 68.69 68.69 0.7K
10:16 68.69 68.69 68.69 68.69 0.3K
10:17 68.69 68.69 68.63 68.63 1.4K
10:18 68.63 68.80 68.63 68.80 0.3K
10:19 68.80 68.80 68.54 68.54 1.1K
10:20 68.54 68.64 68.54 68.64 2.0K
10:21 68.64 68.64 68.57 68.57 0.3K
10:22 68.57 68.57 68.57 68.57 0.1K
10:23 68.57 68.57 68.57 68.57 0.1K
10:24 68.83 68.86 68.73 68.86 4.2K
10:25 68.86 69.00 68.86 69.00 8.1K
10:26 68.95 68.95 68.82 68.92 0.9K
10:27 68.92 68.92 68.81 68.81 0.8K
10:28 68.81 68.81 68.81 68.81 0.2K
10:29 69.00 69.07 69.00 69.06 1.3K
10:30 69.02 69.02 69.02 69.02 6.0K
10:31 68.77 68.77 68.57 68.57 1.3K
10:32 68.57 68.87 68.57 68.87 0.8K
10:33 68.87 68.87 68.80 68.80 0.3K
10:34 68.80 68.84 68.80 68.84 0.4K
10:35 69.00 69.00 68.95 68.95 2.8K
10:36 68.95 68.95 68.94 68.94 0.3K
10:37 68.94 68.94 68.93 68.93 0.3K
10:38 68.93 68.93 68.85 68.85 0.7K
10:39 68.85 68.85 68.85 68.85 0.5K
10:40 68.85 69.04 68.85 69.04 9.5K
10:41 69.04 69.29 69.04 69.29 3.3K
10:42 69.40 69.44 69.40 69.41 2.6K
10:43 69.41 69.41 69.36 69.36 1.1K
10:44 69.36 69.36 69.26 69.26 5.7K
10:45 69.20 69.20 69.20 69.20 0.7K
10:46 69.20 69.20 69.10 69.10 1.3K
10:47 69.14 69.39 69.14 69.25 1.7K
10:48 69.25 69.25 69.25 69.25 0.3K
10:49 69.16 69.16 69.13 69.13 0.8K
10:50 69.13 69.13 69.10 69.10 0.2K
10:51 69.10 69.10 69.10 69.10 0.0K
10:52 69.10 69.22 69.10 69.22 1.0K
10:53 69.22 69.22 69.22 69.22 0.0K
10:54 69.22 69.22 69.16 69.16 0.2K
10:55 69.16 69.16 69.16 69.16 0.7K
10:56 69.16 69.16 69.07 69.07 0.8K
10:57 69.07 69.07 69.07 69.07 0.3K
10:58 69.07 69.07 69.07 69.07 1.3K
10:59 69.07 69.07 69.07 69.07 0.1K
11:00 69.07 69.07 68.93 68.93 0.4K
11:01 68.93 69.11 68.93 69.11 0.9K
11:02 69.11 69.18 69.11 69.18 1.0K
11:03 69.18 69.18 68.91 68.91 0.9K
11:04 68.98 68.98 68.85 68.85 1.4K
11:05 68.85 68.85 68.78 68.78 0.3K
11:06 68.78 68.78 68.76 68.76 0.5K
11:07 68.76 68.76 68.62 68.62 0.5K
11:08 68.62 68.62 68.62 68.62 0.2K
11:09 68.62 68.62 68.50 68.50 2.6K
11:10 68.47 68.47 68.47 68.47 0.4K
11:11 68.50 68.69 68.50 68.69 5.4K
11:12 68.69 68.69 68.69 68.69 0.3K
11:13 68.73 68.75 68.73 68.75 0.4K
11:14 68.77 68.77 68.77 68.77 0.1K
11:15 68.77 68.77 68.45 68.45 3.4K
11:16 68.45 68.45 68.45 68.45 0.3K
11:17 68.45 68.51 68.45 68.51 0.7K
11:18 68.51 68.51 68.38 68.38 0.3K
11:19 68.42 68.42 68.40 68.40 0.7K
11:20 68.40 68.45 68.40 68.45 0.6K
11:21 68.45 68.45 68.45 68.45 0.3K
11:22 68.38 68.39 68.38 68.39 0.6K
11:23 68.39 68.39 68.16 68.16 0.8K
11:24 68.16 68.16 68.16 68.16 0.3K
11:25 68.16 68.16 68.16 68.16 0.1K
11:26 68.16 68.16 68.16 68.16 0.1K
11:27 68.16 68.16 67.92 67.92 0.8K
11:28 67.92 67.92 67.76 67.76 1.7K
11:29 67.76 67.81 67.76 67.81 0.4K
11:30 67.81 67.86 67.81 67.86 2.1K
11:31 67.86 68.01 67.86 67.93 1.3K
11:32 67.98 67.98 67.98 67.98 1.4K
11:33 67.97 67.97 67.97 67.97 0.1K
11:34 67.98 68.02 67.98 67.99 1.6K
11:35 67.99 68.02 67.99 68.02 0.7K
11:36 68.02 68.02 67.94 67.94 1.3K
11:37 67.97 67.97 67.97 67.97 0.8K
11:38 67.97 67.99 67.97 67.99 1.1K
11:39 67.99 67.99 67.99 67.99 0.5K
11:40 67.99 67.99 67.99 67.99 0.1K
11:41 67.99 67.99 67.99 67.99 0.2K
11:42 67.99 67.99 67.86 67.86 1.2K
11:43 67.87 67.87 67.87 67.87 0.3K
11:44 67.87 68.00 67.78 67.78 2.5K
11:45 67.78 67.95 67.78 67.88 0.9K
11:46 67.88 67.90 67.88 67.90 0.6K
11:47 67.94 67.94 67.94 67.94 1.9K
11:48 67.94 68.13 67.94 68.12 2.3K
11:49 68.12 68.15 68.11 68.15 2.5K
11:50 68.15 68.18 68.15 68.18 2.9K
11:51 68.18 68.21 68.18 68.21 1.6K
11:52 68.21 68.30 68.21 68.30 1.3K
11:53 68.30 68.30 68.20 68.30 1.7K
11:54 68.30 68.30 68.21 68.30 0.6K
11:55 68.30 68.40 68.30 68.30 0.3K
11:56 68.30 68.30 68.30 68.30 0.8K
11:57 68.30 68.30 68.27 68.27 2.6K
11:58 68.27 68.30 68.27 68.30 1.4K
11:59 68.30 68.30 68.29 68.29 0.3K
12:00 68.29 68.30 68.29 68.30 0.7K
12:01 68.30 68.30 68.19 68.19 1.6K
12:02 68.19 68.26 68.19 68.26 1.2K
12:03 68.27 68.37 68.27 68.37 4.9K
12:04 68.37 68.47 68.37 68.40 2.6K
12:05 68.45 68.45 68.45 68.45 0.6K
12:06 68.45 68.45 68.33 68.33 1.1K
12:07 68.33 68.34 68.33 68.34 0.3K
12:08 68.34 68.34 68.34 68.34 0.2K
12:09 68.38 68.38 68.30 68.30 2.0K
12:10 68.30 68.30 68.30 68.30 0.1K
12:11 68.30 68.30 68.30 68.30 0.1K
12:12 68.30 68.36 68.30 68.36 0.4K
12:13 68.39 68.39 68.28 68.28 1.0K
12:14 68.28 68.46 68.28 68.46 0.4K
12:15 68.46 68.47 68.40 68.47 1.0K
12:16 68.47 68.47 68.47 68.47 0.2K
12:17 68.50 68.54 68.50 68.54 1.2K
12:18 68.54 68.55 68.54 68.55 1.3K
12:19 68.48 68.48 68.47 68.47 7.1K
12:20 68.47 68.47 68.47 68.47 0.1K
12:21 68.47 68.47 68.41 68.41 1.2K
12:22 68.38 68.38 68.38 68.38 0.1K
12:23 68.38 68.38 68.38 68.38 0.1K
12:24 68.38 68.40 68.38 68.40 0.8K
12:25 68.40 68.40 68.40 68.40 0.2K
12:26 68.39 68.39 68.39 68.39 0.8K
12:27 68.39 68.39 68.39 68.39 0.1K
12:28 68.39 68.39 68.37 68.37 0.7K
12:29 68.37 68.38 68.37 68.38 0.4K
12:30 68.38 68.38 68.38 68.38 0.0K
12:31 68.42 68.42 68.42 68.42 0.3K
12:32 68.42 68.42 68.42 68.42 0.2K
12:33 68.42 68.42 68.42 68.42 0.2K
12:34 68.42 68.42 68.32 68.32 0.2K
12:35 68.26 68.26 68.26 68.26 0.8K
12:36 68.26 68.39 68.26 68.39 0.7K
12:37 68.33 68.33 68.33 68.33 1.2K
12:38 68.33 68.39 68.33 68.39 1.1K
12:39 68.39 68.39 68.27 68.27 0.7K
12:40 68.27 68.34 68.27 68.34 0.3K
12:41 68.34 68.34 68.34 68.34 0.1K
12:42 68.23 68.23 68.23 68.23 0.7K
12:43 68.23 68.23 68.15 68.15 0.4K
12:44 68.15 68.15 68.15 68.15 0.1K
12:45 68.15 68.20 68.15 68.20 0.8K
12:46 68.25 68.25 68.25 68.25 0.3K
12:47 68.25 68.25 68.00 68.03 0.7K
12:48 68.11 68.11 68.00 68.00 1.0K
12:49 68.00 68.10 68.00 68.10 1.1K
12:50 68.09 68.11 68.09 68.11 0.8K
12:51 68.11 68.11 68.11 68.11 0.5K
12:52 68.12 68.12 68.12 68.12 0.7K
12:53 68.12 68.12 67.91 67.91 1.9K
12:54 67.88 68.41 67.88 68.41 4.6K
12:55 68.41 68.41 68.41 68.41 0.0K
12:56 68.41 68.42 68.28 68.42 1.0K
12:57 68.42 68.43 68.42 68.43 0.4K
12:58 68.43 68.44 68.43 68.44 0.4K
12:59 68.44 68.46 68.37 68.37 1.5K
13:00 68.37 68.37 68.37 68.37 0.1K
13:01 68.35 68.35 68.35 68.35 0.8K
13:02 68.35 68.35 68.35 68.35 0.0K
13:03 68.35 68.35 68.35 68.35 0.2K
13:04 68.35 68.35 68.27 68.27 1.2K
13:05 68.27 68.27 68.26 68.26 0.4K
13:06 68.26 68.26 68.26 68.26 0.5K
13:07 68.26 68.26 68.26 68.26 0.1K
13:08 68.35 68.35 68.35 68.35 0.2K
13:09 68.37 68.37 68.37 68.37 0.3K
13:10 68.37 68.37 68.33 68.33 0.2K
13:11 68.33 68.33 68.33 68.33 0.1K
13:12 68.33 68.33 68.33 68.33 0.1K
13:13 68.31 68.31 68.25 68.25 1.4K
13:14 68.25 68.25 68.25 68.25 0.1K
13:15 68.25 68.25 68.25 68.25 0.2K
13:16 68.25 68.32 68.25 68.32 0.2K
13:17 68.32 68.32 68.32 68.32 0.3K
13:18 68.32 68.32 68.32 68.32 0.1K
13:19 68.32 68.32 68.29 68.29 0.3K
13:20 68.29 68.39 68.27 68.39 1.8K
13:21 68.40 68.40 68.35 68.40 15.3K
13:22 68.40 68.40 68.38 68.38 0.9K
13:23 68.38 68.38 68.38 68.38 0.4K
13:24 68.38 68.59 68.38 68.59 2.4K
13:25 68.59 68.70 68.59 68.70 1.9K
13:26 68.70 68.70 68.70 68.70 0.1K
13:27 68.70 68.79 68.68 68.68 1.5K
13:28 68.68 68.68 68.49 68.51 4.2K
13:29 68.50 68.50 68.50 68.50 2.0K
13:30 68.50 68.59 68.42 68.42 2.5K
13:31 68.47 68.47 68.47 68.47 0.5K
13:32 68.47 68.59 68.47 68.59 0.8K
13:33 68.59 68.59 68.59 68.59 0.2K
13:34 68.59 68.59 68.49 68.49 0.3K
13:35 68.49 68.49 68.47 68.47 1.8K
13:36 68.47 68.47 68.47 68.47 0.1K
13:37 68.47 68.47 68.47 68.47 0.7K
13:38 68.47 68.47 68.40 68.40 0.5K
13:39 68.40 68.40 68.38 68.38 0.8K
13:40 68.34 68.35 68.31 68.35 1.7K
13:41 68.35 68.35 68.35 68.35 0.3K
13:42 68.35 68.35 68.35 68.35 0.1K
13:43 68.35 68.35 68.35 68.35 0.2K
13:44 68.35 68.35 68.35 68.35 0.0K
13:45 68.35 68.48 68.35 68.48 0.2K
13:46 68.48 68.48 68.48 68.48 0.0K
13:47 68.48 68.48 68.48 68.48 0.1K
13:48 68.52 68.52 68.52 68.52 0.4K
13:49 68.47 68.47 68.40 68.40 1.4K
13:50 68.40 68.40 68.40 68.40 0.7K
13:51 68.40 68.42 68.37 68.37 1.0K
13:52 68.35 68.35 68.35 68.35 0.6K
13:53 68.43 68.43 68.36 68.43 1.7K
13:54 68.43 68.44 68.43 68.44 0.3K
13:55 68.44 68.44 68.44 68.44 0.4K
13:56 68.41 68.41 68.41 68.41 0.3K
13:57 68.41 68.41 68.30 68.30 1.5K
13:58 68.30 68.30 68.20 68.20 0.7K
13:59 68.20 68.25 68.20 68.25 0.3K
14:00 68.25 68.25 68.25 68.25 0.1K
14:01 68.25 68.27 68.25 68.27 0.3K
14:02 68.27 68.30 68.27 68.30 6.3K
14:03 68.30 68.30 68.24 68.24 0.2K
14:04 68.24 68.30 68.24 68.30 3.3K
14:05 68.30 68.30 68.30 68.30 0.1K
14:06 68.30 68.30 68.22 68.22 4.1K
14:07 68.22 68.22 68.20 68.20 0.3K
14:08 68.20 68.20 68.20 68.20 0.2K
14:09 68.20 68.20 68.20 68.20 0.1K
14:10 68.20 68.21 68.20 68.21 0.4K
14:11 68.21 68.21 68.18 68.18 0.5K
14:12 68.18 68.18 68.18 68.18 0.4K
14:13 68.18 68.26 68.18 68.26 0.6K
14:14 68.26 68.26 68.22 68.22 1.0K
14:15 68.22 68.24 68.22 68.24 0.7K
14:16 68.24 68.24 68.24 68.24 0.1K
14:17 68.30 68.30 68.30 68.30 1.5K
14:18 68.30 68.30 68.26 68.26 0.1K
14:19 68.26 68.26 68.26 68.26 0.1K
14:20 68.26 68.54 68.26 68.54 5.1K
14:21 68.54 68.59 68.54 68.59 1.5K
14:22 68.59 68.59 68.59 68.59 0.0K
14:23 68.59 68.60 68.59 68.60 0.1K
14:24 68.60 68.60 68.60 68.60 1.3K
14:25 68.57 68.57 68.57 68.57 0.6K
14:26 68.58 68.58 68.56 68.57 0.5K
14:27 68.57 68.60 68.57 68.58 2.0K
14:28 68.58 68.58 68.58 68.58 0.1K
14:29 68.58 68.60 68.58 68.60 1.9K
14:30 68.60 68.60 68.60 68.60 4.7K
14:31 68.60 68.60 68.49 68.49 3.5K
14:32 68.49 68.49 68.49 68.49 0.5K
14:33 68.49 68.49 68.49 68.49 0.1K
14:34 68.49 68.66 68.49 68.66 3.9K
14:35 68.74 68.74 68.68 68.68 0.5K
14:36 68.68 68.70 68.68 68.70 0.7K
14:37 68.70 68.70 68.59 68.59 2.0K
14:38 68.59 68.59 68.49 68.49 0.6K
14:39 68.49 68.49 68.37 68.37 0.5K
14:40 68.37 68.37 68.37 68.37 0.1K
14:41 68.37 68.37 68.37 68.37 0.5K
14:42 68.37 68.37 68.37 68.37 0.1K
14:43 68.37 68.37 68.36 68.36 0.9K
14:44 68.36 68.36 68.36 68.36 0.2K
14:45 68.36 68.36 68.36 68.36 0.2K
14:46 68.36 68.36 68.34 68.34 0.2K
14:47 68.34 68.34 68.34 68.34 0.4K
14:48 68.21 68.21 68.09 68.09 3.2K
14:49 68.09 68.09 67.95 67.95 0.8K
14:50 67.95 67.95 67.95 67.95 0.2K
14:51 67.95 67.95 67.82 67.82 0.7K
14:52 67.82 67.82 67.82 67.82 0.2K
14:53 67.82 67.82 67.82 67.82 0.4K
14:54 67.82 67.82 67.82 67.82 0.1K
14:55 67.81 67.81 67.81 67.81 0.3K
14:56 67.81 67.81 67.81 67.81 0.1K
14:57 67.81 67.81 67.81 67.81 0.0K
14:58 67.81 67.81 67.81 67.81 0.0K
14:59 67.81 67.81 67.81 67.81 0.0K
15:00 67.96 67.96 67.96 67.96 3.8K
15:01 67.96 67.96 67.93 67.96 0.9K
15:02 67.96 67.96 67.88 67.88 1.1K
15:03 67.88 67.88 67.88 67.88 0.6K
15:04 67.88 67.88 67.88 67.88 0.0K
15:05 67.88 67.88 67.88 67.88 0.2K
15:06 67.88 67.88 67.80 67.80 0.2K
15:07 67.80 67.80 67.78 67.78 2.5K
15:08 67.78 67.78 67.48 67.49 4.0K
15:09 67.49 67.66 67.49 67.66 2.3K
15:10 67.66 67.66 67.66 67.66 0.2K
15:11 67.66 67.70 67.66 67.70 1.6K
15:12 67.70 67.82 67.70 67.76 2.4K
15:13 67.76 67.94 67.76 67.94 0.5K
15:14 67.94 67.94 67.94 67.94 0.1K
15:15 67.94 67.94 67.85 67.85 1.5K
15:16 67.85 67.85 67.85 67.85 0.5K
15:17 67.85 67.85 67.85 67.85 0.4K
15:18 67.85 67.85 67.85 67.85 0.1K
15:19 67.85 67.85 67.85 67.85 0.2K
15:20 67.83 67.83 67.79 67.79 1.7K
15:21 67.79 67.79 67.79 67.79 0.1K
15:22 67.79 67.79 67.79 67.79 0.2K
15:23 67.79 67.79 67.79 67.79 3.7K
15:24 67.79 67.88 67.79 67.88 1.2K
15:25 67.83 67.85 67.83 67.85 2.8K
15:26 67.76 67.76 67.76 67.76 0.7K
15:27 67.76 67.76 67.76 67.76 0.7K
15:28 67.76 67.83 67.76 67.83 0.4K
15:29 67.83 67.83 67.68 67.68 0.9K
15:30 67.68 67.68 67.66 67.66 0.9K
15:31 67.66 67.66 67.66 67.66 0.6K
15:32 67.70 67.81 67.70 67.80 3.9K
15:33 67.74 67.82 67.73 67.73 1.2K
15:34 67.73 67.73 67.73 67.73 0.3K
15:35 67.68 67.69 67.68 67.69 2.7K
15:36 67.70 67.70 67.63 67.63 1.0K
15:37 67.63 67.71 67.63 67.71 1.8K
15:38 67.71 67.71 67.71 67.71 0.7K
15:39 67.71 67.73 67.71 67.73 2.4K
15:40 67.73 67.89 67.73 67.89 2.6K
15:41 67.89 67.90 67.81 67.81 2.3K
15:42 67.81 67.81 67.76 67.78 1.1K
15:43 67.86 67.86 67.86 67.86 0.6K
15:44 67.86 67.90 67.86 67.90 3.1K
15:45 68.03 68.09 68.03 68.09 1.6K
15:46 68.19 68.19 68.04 68.04 1.1K
15:47 68.04 68.11 68.04 68.11 0.5K
15:48 68.11 68.11 68.02 68.02 3.6K
15:49 68.04 68.04 67.95 67.95 5.6K
15:50 67.92 67.92 67.84 67.84 1.9K
15:51 67.83 67.92 67.83 67.92 3.1K
15:52 67.92 67.92 67.83 67.83 2.8K
15:53 67.82 67.82 67.75 67.76 2.5K
15:54 67.79 67.84 67.68 67.68 5.8K
15:55 67.68 67.78 67.68 67.78 4.0K
15:56 67.78 67.79 67.69 67.70 4.8K
15:57 67.73 67.79 67.60 67.60 20.8K
15:58 67.67 67.67 67.55 67.66 8.8K
15:59 67.72 67.72 67.50 67.67 22.0K
16:00 67.67 67.67 67.57 67.62 166.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available