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 71.75 72.98 71.75 71.99 21.6K
09:32 72.35 72.35 71.98 71.98 2.8K
09:33 72.16 72.16 71.13 71.13 22.0K
09:34 71.13 71.13 70.78 70.78 6.0K
09:35 70.70 70.72 70.32 70.36 8.3K
09:36 70.35 70.80 70.35 70.80 4.4K
09:37 71.12 71.35 70.12 70.12 13.0K
09:38 70.18 70.29 70.18 70.29 2.4K
09:39 70.12 70.12 70.02 70.04 7.0K
09:40 70.04 70.27 70.00 70.09 5.4K
09:41 70.09 70.23 70.04 70.23 3.0K
09:42 70.23 70.71 70.23 70.71 3.4K
09:43 70.83 70.83 70.82 70.82 1.4K
09:44 70.82 70.84 70.74 70.74 1.3K
09:45 70.74 71.07 70.74 71.07 2.0K
09:46 71.07 71.20 71.05 71.05 4.1K
09:47 71.05 71.24 71.05 71.24 0.9K
09:48 71.24 71.24 71.21 71.21 2.7K
09:49 71.12 71.14 70.93 71.14 4.1K
09:50 71.14 71.14 71.10 71.12 3.4K
09:51 71.06 71.06 71.00 71.00 0.5K
09:52 71.00 71.25 71.00 71.23 1.5K
09:53 71.62 72.09 71.59 71.99 6.4K
09:54 71.96 72.14 71.96 72.13 5.7K
09:55 72.02 72.02 71.96 71.96 4.9K
09:56 72.01 72.01 71.68 71.88 6.6K
09:57 71.88 71.97 71.88 71.91 0.8K
09:58 72.00 72.18 72.00 72.18 1.2K
09:59 72.18 72.18 71.75 71.75 7.6K
10:00 71.75 71.79 71.62 71.62 1.2K
10:01 71.62 71.62 71.58 71.58 1.0K
10:02 71.62 71.62 71.57 71.57 1.5K
10:03 71.56 71.56 71.39 71.41 4.3K
10:04 71.41 71.41 71.39 71.39 0.4K
10:05 71.39 71.39 71.29 71.29 1.9K
10:06 71.29 71.29 71.29 71.29 0.5K
10:07 71.33 71.51 71.33 71.51 2.0K
10:08 71.69 71.72 71.69 71.72 0.6K
10:09 71.61 71.61 71.42 71.42 2.4K
10:10 71.42 71.63 71.35 71.63 1.9K
10:11 71.63 71.63 71.63 71.63 0.0K
10:12 71.63 71.71 71.63 71.71 0.7K
10:13 71.71 71.73 71.68 71.73 1.2K
10:14 71.73 71.77 71.73 71.77 0.4K
10:15 71.69 71.98 71.69 71.98 3.0K
10:16 71.98 72.20 71.98 72.20 0.4K
10:17 72.20 72.20 72.16 72.16 2.0K
10:18 72.16 72.16 72.16 72.16 0.2K
10:19 72.16 72.29 72.06 72.29 3.2K
10:20 72.40 72.40 72.37 72.38 6.9K
10:21 72.33 72.33 72.21 72.21 5.6K
10:22 72.21 72.21 72.21 72.21 0.5K
10:23 72.11 72.11 72.07 72.07 1.0K
10:24 72.07 72.20 72.07 72.20 2.6K
10:25 72.20 72.20 72.03 72.03 0.6K
10:26 72.03 72.03 71.73 71.79 1.7K
10:27 71.69 71.69 71.64 71.64 1.4K
10:28 71.66 71.66 71.64 71.64 1.4K
10:29 71.64 71.72 71.64 71.71 4.1K
10:30 71.78 71.78 71.62 71.68 2.2K
10:31 71.66 71.69 71.66 71.69 1.5K
10:32 71.69 71.69 71.69 71.69 0.2K
10:33 71.69 71.80 71.69 71.80 1.5K
10:34 71.80 71.92 71.80 71.92 0.6K
10:35 71.92 71.99 71.92 71.99 0.7K
10:36 71.99 71.99 71.99 71.99 0.2K
10:37 71.99 72.02 71.95 71.95 4.1K
10:38 71.95 72.02 71.95 71.97 1.5K
10:39 71.97 72.04 71.97 72.04 2.7K
10:40 72.10 72.13 72.10 72.13 2.2K
10:41 72.09 72.12 72.09 72.12 9.3K
10:42 72.12 72.12 72.12 72.12 0.4K
10:43 72.17 72.30 72.17 72.26 1.6K
10:44 72.26 72.26 72.26 72.26 0.2K
10:45 72.26 72.26 72.09 72.09 3.7K
10:46 72.09 72.09 71.72 71.72 3.3K
10:47 71.72 71.72 71.58 71.58 1.2K
10:48 71.65 71.65 71.65 71.65 0.5K
10:49 71.57 71.57 71.45 71.49 2.5K
10:50 71.59 71.60 71.59 71.59 3.2K
10:51 71.64 71.73 71.64 71.73 2.2K
10:52 71.73 71.75 71.73 71.75 1.4K
10:53 71.75 71.76 71.75 71.76 0.1K
10:54 71.76 71.76 71.70 71.73 2.4K
10:55 71.88 71.95 71.88 71.95 1.2K
10:56 71.95 72.00 71.95 72.00 1.2K
10:57 72.00 72.07 72.00 72.07 1.2K
10:58 72.07 72.07 72.07 72.07 0.1K
10:59 72.07 72.07 72.07 72.07 0.2K
11:00 71.97 71.98 71.94 71.98 0.9K
11:01 72.09 72.09 72.09 72.09 1.3K
11:02 72.09 72.11 72.05 72.05 0.5K
11:03 72.05 72.05 72.03 72.05 1.6K
11:04 72.05 72.40 72.05 72.40 5.0K
11:05 72.40 72.48 72.40 72.48 1.6K
11:06 72.55 72.55 72.46 72.51 27.9K
11:07 72.54 72.54 72.27 72.27 4.1K
11:08 72.27 72.27 72.27 72.27 0.0K
11:09 72.12 72.12 72.12 72.12 2.3K
11:10 72.06 72.11 72.06 72.11 0.9K
11:11 72.11 72.23 72.10 72.23 4.4K
11:12 72.23 72.23 72.14 72.14 1.5K
11:13 72.14 72.14 72.06 72.07 0.9K
11:14 72.07 72.18 72.07 72.18 7.6K
11:15 72.18 72.18 72.18 72.18 0.1K
11:16 72.18 72.18 72.09 72.16 2.2K
11:17 72.16 72.23 72.16 72.23 0.2K
11:18 72.23 72.23 72.16 72.16 0.2K
11:19 72.18 72.40 72.18 72.40 3.9K
11:20 72.41 72.41 72.38 72.38 25.5K
11:21 72.38 72.40 72.32 72.37 1.1K
11:22 72.37 72.53 72.37 72.53 2.1K
11:23 72.53 72.53 72.52 72.53 1.2K
11:24 72.52 72.86 72.52 72.86 3.9K
11:25 72.70 72.70 72.66 72.67 4.4K
11:26 72.67 72.67 72.47 72.47 2.2K
11:27 72.47 72.59 72.37 72.37 0.8K
11:28 72.37 72.46 72.37 72.46 1.8K
11:29 72.46 72.46 72.15 72.15 1.3K
11:30 72.15 72.26 72.15 72.26 1.4K
11:31 72.26 72.30 72.26 72.30 1.9K
11:32 72.30 72.31 72.30 72.31 0.7K
11:33 72.33 72.33 72.01 72.01 1.9K
11:34 72.01 72.01 72.01 72.01 0.0K
11:35 72.12 72.26 72.12 72.26 14.6K
11:36 72.26 72.32 72.26 72.32 0.3K
11:37 72.32 72.32 72.32 72.32 0.3K
11:38 72.32 72.40 72.32 72.40 0.3K
11:39 72.40 72.40 72.40 72.40 0.2K
11:40 72.40 72.40 71.80 71.80 8.2K
11:41 71.80 71.80 71.80 71.80 0.6K
11:42 71.80 71.85 71.80 71.85 0.4K
11:43 71.85 71.85 71.80 71.80 1.0K
11:44 71.80 71.80 71.75 71.75 0.7K
11:45 71.69 71.69 71.69 71.69 0.2K
11:46 71.69 71.69 71.65 71.65 2.7K
11:47 71.65 71.65 71.34 71.34 3.9K
11:48 71.41 71.50 71.41 71.47 2.9K
11:49 71.47 71.47 71.47 71.47 0.3K
11:50 71.47 71.47 71.47 71.47 0.2K
11:51 71.47 71.47 71.41 71.46 0.8K
11:52 71.46 71.46 71.41 71.46 0.7K
11:53 71.46 71.46 71.46 71.46 0.0K
11:54 71.46 71.46 71.39 71.39 0.3K
11:55 71.39 71.39 71.23 71.34 7.1K
11:56 71.34 71.34 71.34 71.34 0.1K
11:57 71.34 71.34 70.97 70.97 10.0K
11:58 70.97 70.97 70.83 70.86 1.6K
11:59 70.86 70.86 70.74 70.74 2.3K
12:00 70.80 71.17 70.80 71.17 19.8K
12:01 71.04 71.12 71.04 71.12 1.1K
12:02 71.10 71.10 71.10 71.10 1.8K
12:03 71.10 71.14 71.10 71.14 1.4K
12:04 71.14 71.14 71.14 71.14 0.0K
12:05 71.14 71.24 71.14 71.24 0.4K
12:06 71.24 71.24 71.24 71.24 0.1K
12:07 71.24 71.40 71.24 71.40 1.6K
12:08 71.40 71.40 71.40 71.40 0.1K
12:09 71.40 71.47 71.40 71.40 0.4K
12:10 71.40 71.40 71.40 71.40 0.2K
12:11 71.40 71.40 71.40 71.40 0.0K
12:12 71.40 71.46 71.40 71.46 0.6K
12:13 71.46 71.50 71.46 71.50 1.6K
12:14 71.50 71.50 71.31 71.31 3.0K
12:15 71.15 71.17 71.15 71.17 3.6K
12:16 71.10 71.18 71.10 71.18 1.2K
12:17 71.18 71.18 71.18 71.18 0.6K
12:18 71.18 71.20 71.18 71.20 1.2K
12:19 71.24 71.24 71.24 71.24 1.8K
12:20 71.24 71.25 71.24 71.25 0.4K
12:21 71.25 71.25 71.19 71.19 0.6K
12:22 71.19 71.29 71.19 71.29 1.0K
12:23 71.29 71.29 71.08 71.08 1.9K
12:24 71.08 71.08 71.08 71.08 0.2K
12:25 71.13 71.13 71.13 71.13 1.1K
12:26 71.13 71.13 71.13 71.13 0.3K
12:27 71.13 71.13 71.13 71.13 0.1K
12:28 71.13 71.13 71.13 71.13 0.1K
12:29 71.13 71.13 71.13 71.13 0.6K
12:30 71.13 71.13 70.98 70.98 2.0K
12:31 70.98 70.98 70.90 70.90 1.1K
12:32 70.90 70.93 70.90 70.93 0.2K
12:33 70.93 70.93 70.93 70.93 0.4K
12:34 70.93 70.94 70.93 70.94 0.6K
12:35 70.94 70.99 70.90 70.90 1.3K
12:36 71.07 71.07 71.07 71.07 1.5K
12:37 71.07 71.07 70.90 70.90 3.0K
12:38 70.90 70.90 70.85 70.86 1.8K
12:39 70.86 70.86 70.86 70.86 0.7K
12:40 70.86 70.86 70.86 70.86 0.0K
12:41 70.80 70.80 70.80 70.80 0.4K
12:42 70.80 70.80 70.46 70.52 15.8K
12:43 70.63 70.69 70.63 70.69 3.6K
12:44 70.69 70.69 70.69 70.69 0.5K
12:45 70.63 70.63 70.45 70.45 3.0K
12:46 70.31 70.31 70.27 70.27 0.8K
12:47 70.27 70.46 70.27 70.46 0.7K
12:48 70.46 70.46 70.46 70.46 0.3K
12:49 70.47 70.48 70.47 70.47 1.2K
12:50 70.47 70.55 70.47 70.55 0.5K
12:51 70.51 70.51 70.51 70.51 1.2K
12:52 70.51 70.51 70.47 70.47 1.1K
12:53 70.47 70.47 70.47 70.47 0.4K
12:54 70.47 70.47 70.32 70.32 16.9K
12:55 70.32 70.32 70.09 70.09 0.8K
12:56 70.10 70.21 70.10 70.21 1.6K
12:57 70.21 70.25 70.21 70.25 3.2K
12:58 70.21 70.21 70.06 70.06 1.7K
12:59 70.06 70.10 70.06 70.10 1.4K
13:00 70.10 70.10 70.03 70.03 1.7K
13:01 70.01 70.01 70.01 70.01 0.9K
13:02 70.23 70.59 70.23 70.59 7.8K
13:03 70.43 70.43 70.43 70.43 0.3K
13:04 70.43 70.72 70.43 70.65 0.6K
13:05 70.65 70.65 70.65 70.65 0.7K
13:06 70.65 70.65 70.50 70.50 0.4K
13:07 70.50 70.50 70.41 70.41 1.0K
13:08 70.41 70.41 70.41 70.41 0.3K
13:09 70.41 70.41 70.33 70.39 1.9K
13:10 70.33 70.33 70.33 70.33 0.1K
13:11 70.33 70.33 70.33 70.33 0.3K
13:12 70.33 70.33 70.32 70.32 1.0K
13:13 70.32 70.42 70.32 70.42 0.8K
13:14 70.42 70.47 70.42 70.47 1.3K
13:15 70.47 70.47 70.41 70.41 0.9K
13:16 70.41 70.41 70.41 70.41 0.1K
13:17 70.41 70.41 70.35 70.35 0.2K
13:18 70.36 70.36 70.36 70.36 1.1K
13:19 70.39 70.47 70.39 70.47 1.1K
13:20 70.47 70.47 70.43 70.44 2.3K
13:21 70.52 70.52 70.36 70.36 1.4K
13:22 70.37 70.37 70.34 70.34 2.9K
13:23 70.38 70.38 70.38 70.38 1.4K
13:24 70.38 70.38 70.38 70.38 0.6K
13:25 70.44 70.44 70.44 70.44 1.0K
13:26 70.44 70.65 70.44 70.44 1.9K
13:27 70.44 70.44 70.44 70.44 0.0K
13:28 70.44 70.44 70.44 70.44 0.9K
13:29 70.44 70.44 70.39 70.39 0.3K
13:30 70.39 70.39 70.39 70.39 0.1K
13:31 70.39 70.41 70.39 70.41 0.9K
13:32 70.41 70.41 70.41 70.41 0.0K
13:33 70.41 70.41 70.41 70.41 0.3K
13:34 70.49 70.58 70.49 70.58 0.9K
13:35 70.58 70.58 70.58 70.58 0.1K
13:36 70.58 70.58 70.41 70.41 0.8K
13:37 70.41 70.55 70.41 70.55 0.3K
13:38 70.46 70.48 70.40 70.40 1.2K
13:39 70.46 70.46 70.39 70.43 7.1K
13:40 70.43 70.43 70.34 70.34 2.2K
13:41 70.34 70.34 70.34 70.34 1.0K
13:42 70.28 70.39 70.28 70.39 1.1K
13:43 70.39 70.47 70.39 70.39 2.1K
13:44 70.39 70.39 70.39 70.39 0.0K
13:45 70.40 70.41 70.40 70.41 0.4K
13:46 70.41 70.41 70.34 70.34 0.6K
13:47 70.34 70.34 70.34 70.34 0.0K
13:48 70.29 70.39 70.29 70.39 1.2K
13:49 70.39 70.39 70.35 70.35 0.4K
13:50 70.35 70.35 70.35 70.35 0.1K
13:51 70.35 70.41 70.35 70.41 5.2K
13:52 70.41 70.43 70.13 70.17 6.4K
13:53 70.17 70.17 70.17 70.17 0.4K
13:54 70.17 70.19 70.12 70.19 2.4K
13:55 70.19 70.19 70.18 70.18 1.3K
13:56 70.18 70.20 70.13 70.20 2.6K
13:57 70.30 70.30 70.17 70.17 5.6K
13:58 70.17 70.17 70.17 70.17 0.3K
13:59 70.17 70.17 70.17 70.17 0.6K
14:00 70.17 70.17 69.98 69.98 1.9K
14:01 69.98 70.02 69.98 70.02 0.6K
14:02 70.02 70.02 70.02 70.02 0.1K
14:03 70.02 70.02 69.99 70.02 1.3K
14:04 70.02 70.19 70.02 70.19 0.7K
14:05 70.19 70.19 70.19 70.19 0.4K
14:06 70.19 70.19 70.19 70.19 0.1K
14:07 70.19 70.19 70.13 70.13 0.2K
14:08 70.13 70.13 70.07 70.07 0.9K
14:09 70.10 70.10 70.10 70.10 0.5K
14:10 70.05 70.10 70.05 70.10 3.0K
14:11 70.03 70.03 70.03 70.03 0.9K
14:12 70.03 70.14 70.03 70.14 10.0K
14:13 70.20 70.24 70.20 70.24 0.6K
14:14 70.25 70.25 70.05 70.05 1.5K
14:15 70.05 70.07 70.00 70.01 2.5K
14:16 70.01 70.01 69.97 69.97 1.1K
14:17 69.97 70.18 69.97 70.18 1.4K
14:18 70.18 70.30 70.18 70.30 1.1K
14:19 70.35 70.35 70.35 70.35 0.5K
14:20 70.35 70.35 70.35 70.35 0.2K
14:21 70.35 70.35 70.35 70.35 0.1K
14:22 70.31 70.35 70.31 70.35 1.1K
14:23 70.35 70.35 70.35 70.35 0.6K
14:24 70.35 70.36 70.35 70.36 0.4K
14:25 70.36 70.36 70.36 70.36 0.5K
14:26 70.27 70.27 70.27 70.27 4.0K
14:27 70.27 70.29 70.27 70.29 1.5K
14:28 70.29 70.29 70.21 70.21 1.3K
14:29 70.21 70.21 70.11 70.11 1.7K
14:30 70.11 70.13 70.11 70.13 0.3K
14:31 70.13 70.13 70.13 70.13 0.2K
14:32 70.04 70.04 69.98 69.98 1.3K
14:33 69.98 70.00 69.98 70.00 3.6K
14:34 70.00 70.00 69.89 69.92 11.1K
14:35 69.92 69.94 69.89 69.94 2.9K
14:36 69.94 70.14 69.94 70.14 1.1K
14:37 70.14 70.21 70.07 70.07 1.2K
14:38 70.07 70.07 69.97 69.97 2.3K
14:39 69.96 69.96 69.96 69.96 0.2K
14:40 69.98 70.01 69.98 70.01 1.5K
14:41 70.01 70.01 69.93 69.93 2.2K
14:42 69.93 69.93 69.93 69.93 0.0K
14:43 69.93 69.93 69.79 69.79 1.6K
14:44 69.79 69.79 69.79 69.79 0.1K
14:45 69.83 69.89 69.78 69.89 2.1K
14:46 69.91 69.91 69.91 69.91 0.7K
14:47 69.91 69.93 69.91 69.93 0.2K
14:48 69.93 69.93 69.93 69.93 0.3K
14:49 69.93 70.09 69.93 70.09 2.9K
14:50 70.09 70.10 70.09 70.10 0.6K
14:51 70.15 70.20 70.14 70.19 5.1K
14:52 70.27 70.27 70.27 70.27 1.2K
14:53 70.27 70.36 70.27 70.34 1.6K
14:54 70.39 70.46 70.39 70.46 2.9K
14:55 70.45 70.45 70.45 70.45 5.2K
14:56 70.60 70.60 70.55 70.55 2.6K
14:57 70.57 70.57 70.55 70.57 1.5K
14:58 70.57 70.57 70.57 70.57 0.7K
14:59 70.57 70.58 70.57 70.58 0.5K
15:00 70.58 70.63 70.58 70.58 0.8K
15:01 70.58 70.65 70.58 70.65 2.9K
15:02 70.70 70.70 70.53 70.60 3.7K
15:03 70.60 70.60 70.53 70.53 1.6K
15:04 70.47 70.47 70.44 70.46 3.9K
15:05 70.46 70.46 70.46 70.46 0.1K
15:06 70.46 70.46 70.46 70.46 1.7K
15:07 70.46 70.46 70.46 70.46 0.2K
15:08 70.46 70.46 70.46 70.46 0.2K
15:09 70.46 70.47 70.46 70.47 0.2K
15:10 70.47 70.47 70.44 70.47 2.5K
15:11 70.50 70.50 70.50 70.50 1.5K
15:12 70.52 70.52 70.51 70.51 1.8K
15:13 70.51 70.51 70.49 70.49 4.3K
15:14 70.49 70.51 70.45 70.45 2.7K
15:15 70.47 70.52 70.47 70.52 5.9K
15:16 70.52 70.73 70.52 70.73 1.1K
15:17 70.73 70.79 70.73 70.79 0.4K
15:18 70.79 70.87 70.79 70.87 0.3K
15:19 70.87 70.87 70.73 70.77 4.0K
15:20 70.77 70.77 70.77 70.77 0.8K
15:21 70.77 70.77 70.77 70.77 1.3K
15:22 70.92 70.98 70.91 70.98 4.1K
15:23 70.97 70.97 70.97 70.97 0.5K
15:24 71.06 71.13 70.94 71.13 8.1K
15:25 71.13 71.13 71.02 71.10 7.0K
15:26 71.10 71.10 71.10 71.10 0.5K
15:27 71.07 71.07 71.03 71.03 4.2K
15:28 71.04 71.04 71.04 71.04 0.5K
15:29 71.04 71.04 71.04 71.04 1.9K
15:30 71.04 71.04 71.01 71.01 0.3K
15:31 71.05 71.05 71.04 71.04 0.9K
15:32 71.07 71.09 71.07 71.08 2.2K
15:33 71.12 71.13 71.12 71.13 1.4K
15:34 71.19 71.39 71.19 71.39 4.6K
15:35 71.39 71.39 71.37 71.37 1.6K
15:36 71.39 71.39 71.39 71.39 1.6K
15:37 71.39 71.68 71.39 71.68 2.9K
15:38 71.68 71.68 71.55 71.55 2.3K
15:39 71.55 71.63 71.55 71.61 1.0K
15:40 71.61 71.61 71.61 71.61 1.1K
15:41 71.61 71.81 71.61 71.77 5.2K
15:42 71.81 71.85 71.80 71.85 0.9K
15:43 71.85 71.87 71.82 71.87 2.6K
15:44 71.84 71.94 71.84 71.92 6.5K
15:45 71.92 71.92 71.92 71.92 0.8K
15:46 71.92 72.12 71.92 72.12 3.2K
15:47 72.07 72.20 72.07 72.20 5.3K
15:48 72.23 72.28 72.21 72.21 4.4K
15:49 72.21 72.37 72.21 72.37 8.1K
15:50 72.36 72.57 72.36 72.57 3.4K
15:51 72.67 72.86 72.67 72.83 14.2K
15:52 72.83 72.84 72.78 72.78 13.5K
15:53 72.51 72.52 72.29 72.33 99.8K
15:54 72.33 72.45 72.33 72.45 9.4K
15:55 72.45 72.45 72.19 72.19 8.6K
15:56 72.16 72.17 71.77 71.77 11.7K
15:57 71.77 71.86 71.61 71.61 12.4K
15:58 71.74 71.74 71.51 71.51 21.6K
15:59 71.48 71.48 71.34 71.34 25.5K
16:00 71.23 72.28 70.96 71.07 142.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available