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 72.34 73.50 72.32 72.32 7.3K
09:32 72.32 72.32 72.32 72.32 0.3K
09:33 71.92 71.92 71.65 71.65 4.5K
09:34 71.65 71.65 71.65 71.65 0.5K
09:35 71.10 71.10 71.08 71.09 0.5K
09:36 71.09 71.11 71.09 71.11 0.2K
09:37 71.11 71.14 71.03 71.14 3.3K
09:38 71.14 71.25 71.14 71.25 0.6K
09:39 71.25 71.25 71.25 71.25 0.0K
09:40 71.34 71.34 71.34 71.34 0.6K
09:41 71.34 71.45 71.34 71.45 2.6K
09:42 71.45 71.45 70.96 70.96 0.7K
09:43 71.42 71.50 71.42 71.50 0.7K
09:44 71.42 71.42 71.40 71.40 1.0K
09:45 71.40 71.47 71.40 71.47 0.5K
09:46 71.38 71.38 71.38 71.38 0.7K
09:47 71.09 71.09 71.03 71.09 1.4K
09:48 71.09 71.09 71.09 71.09 0.3K
09:49 71.09 71.09 71.09 71.09 0.3K
09:50 71.09 71.09 71.09 71.09 0.5K
09:51 70.60 70.60 70.60 70.60 2.9K
09:52 70.60 70.65 70.60 70.60 1.3K
09:53 70.60 70.62 70.54 70.54 0.9K
09:54 70.54 70.87 70.54 70.85 3.9K
09:55 70.85 70.86 70.64 70.64 0.3K
09:56 70.85 70.85 70.74 70.74 0.5K
09:57 70.74 70.74 70.74 70.74 0.3K
09:58 70.74 70.87 70.70 70.87 6.5K
09:59 70.87 70.98 70.87 70.98 2.2K
10:00 70.98 70.98 70.97 70.97 0.3K
10:01 71.01 71.01 70.91 70.91 1.0K
10:02 71.10 71.11 71.02 71.11 2.5K
10:03 71.11 71.11 70.90 70.90 2.6K
10:04 70.90 71.00 70.90 71.00 0.5K
10:05 71.00 71.00 71.00 71.00 0.2K
10:06 71.00 71.00 70.91 70.91 1.8K
10:07 70.96 70.96 70.96 70.96 0.9K
10:08 70.96 70.96 70.87 70.87 0.6K
10:09 70.73 70.73 70.73 70.73 1.1K
10:10 70.73 70.74 70.70 70.72 3.4K
10:11 70.72 70.72 70.60 70.60 1.3K
10:12 70.29 70.51 70.29 70.51 1.9K
10:13 70.51 70.51 70.32 70.32 1.2K
10:14 70.32 70.32 70.15 70.32 0.6K
10:15 70.33 70.33 70.20 70.20 2.2K
10:16 70.20 70.38 70.20 70.26 2.9K
10:17 70.26 70.26 70.15 70.15 2.6K
10:18 70.15 70.26 70.15 70.26 0.7K
10:19 70.29 70.29 70.29 70.29 0.9K
10:20 70.29 70.29 70.29 70.29 0.4K
10:21 70.29 70.29 70.29 70.29 0.0K
10:22 70.29 70.29 70.27 70.27 0.3K
10:23 70.27 70.29 70.27 70.29 0.4K
10:24 70.29 70.39 70.29 70.39 1.3K
10:25 70.39 70.39 70.39 70.39 0.1K
10:26 70.39 70.44 70.39 70.44 2.1K
10:27 70.39 70.43 70.39 70.43 2.3K
10:28 70.43 70.49 70.42 70.49 0.6K
10:29 70.52 70.77 70.52 70.77 1.7K
10:30 71.02 71.02 70.67 70.67 1.9K
10:31 70.67 70.67 70.67 70.67 0.3K
10:32 70.67 70.67 70.60 70.60 1.0K
10:33 70.60 70.69 70.60 70.69 0.6K
10:34 70.72 70.72 70.72 70.72 1.0K
10:35 70.72 70.72 70.72 70.72 0.4K
10:36 70.72 70.82 70.72 70.82 0.9K
10:37 70.82 70.82 70.82 70.82 0.2K
10:38 70.82 70.83 70.82 70.83 0.5K
10:39 71.03 71.03 71.03 71.03 1.4K
10:40 70.98 71.19 70.98 71.18 3.3K
10:41 71.18 71.24 71.18 71.24 0.3K
10:42 71.24 71.24 70.71 70.71 5.3K
10:43 70.71 70.71 70.71 70.71 1.1K
10:44 70.71 70.71 70.71 70.71 1.2K
10:45 70.70 70.70 70.70 70.70 0.7K
10:46 70.70 70.78 70.65 70.77 2.2K
10:47 70.77 70.77 70.76 70.76 0.9K
10:48 70.76 70.76 70.76 70.76 0.1K
10:49 70.83 71.04 70.83 71.04 1.3K
10:50 71.04 71.05 71.04 71.05 0.7K
10:51 71.05 71.05 70.95 70.95 0.7K
10:52 70.95 70.97 70.95 70.97 0.7K
10:53 70.97 70.97 70.97 70.97 0.1K
10:54 70.97 70.97 70.97 70.97 2.9K
10:55 70.97 70.97 70.92 70.92 0.7K
10:56 70.97 71.12 70.97 71.06 4.6K
10:57 71.06 71.13 71.06 71.13 0.2K
10:58 71.10 71.14 71.10 71.14 1.2K
10:59 71.14 71.14 71.14 71.14 0.1K
11:00 71.14 71.14 71.14 71.14 0.8K
11:01 71.14 71.21 71.14 71.17 1.2K
11:02 71.17 71.17 71.17 71.17 0.7K
11:03 71.35 71.35 71.35 71.35 0.9K
11:04 71.35 71.35 71.28 71.28 1.1K
11:05 71.28 71.28 71.22 71.22 0.9K
11:06 71.22 71.28 71.22 71.28 0.4K
11:07 71.28 71.28 71.28 71.28 0.3K
11:08 71.28 71.43 71.28 71.43 0.8K
11:09 71.43 71.48 71.43 71.48 3.6K
11:10 71.44 71.51 71.44 71.51 1.2K
11:11 71.67 71.67 71.56 71.56 3.5K
11:12 71.55 71.55 71.55 71.55 0.7K
11:13 71.55 71.58 71.46 71.46 2.3K
11:14 71.46 71.46 71.31 71.31 0.4K
11:15 71.31 71.31 71.20 71.20 0.6K
11:16 71.30 71.30 71.30 71.30 0.9K
11:17 71.30 71.31 71.24 71.24 1.0K
11:18 71.24 71.24 71.24 71.24 0.3K
11:19 71.24 71.31 71.24 71.31 0.8K
11:20 71.31 71.31 71.31 71.31 0.4K
11:21 71.31 71.31 71.31 71.31 0.6K
11:22 71.25 71.25 71.25 71.25 0.6K
11:23 71.36 71.36 71.36 71.36 3.0K
11:24 71.36 71.36 71.30 71.30 1.4K
11:25 71.30 71.30 71.21 71.21 0.3K
11:26 71.21 71.25 71.21 71.25 0.2K
11:27 71.25 71.25 71.20 71.20 0.8K
11:28 71.20 71.20 71.19 71.19 0.5K
11:29 71.19 71.19 71.19 71.19 0.7K
11:30 71.19 71.19 71.19 71.19 0.2K
11:31 71.19 71.24 71.19 71.24 0.4K
11:32 71.24 71.24 71.24 71.24 0.2K
11:33 71.24 71.24 71.24 71.24 0.2K
11:34 71.24 71.24 71.24 71.24 0.3K
11:35 71.24 71.24 71.24 71.24 0.5K
11:36 71.24 71.24 71.24 71.24 0.3K
11:37 71.24 71.32 71.24 71.32 2.3K
11:38 71.32 71.32 71.32 71.32 0.0K
11:39 71.32 71.32 71.08 71.08 13.7K
11:40 71.08 71.08 71.08 71.08 0.2K
11:41 71.08 71.26 71.08 71.26 1.7K
11:42 71.26 71.26 71.26 71.26 0.2K
11:43 71.26 71.26 71.26 71.26 0.1K
11:44 71.26 71.26 71.08 71.08 1.3K
11:45 70.89 70.89 70.63 70.63 3.5K
11:46 70.63 70.64 70.63 70.64 0.4K
11:47 70.64 70.75 70.64 70.75 1.9K
11:48 70.62 70.63 70.62 70.63 1.7K
11:49 70.69 70.77 70.69 70.77 1.9K
11:50 70.77 70.85 70.77 70.77 0.8K
11:51 70.77 70.84 70.77 70.78 0.5K
11:52 70.78 70.85 70.78 70.85 1.0K
11:53 70.85 70.85 70.75 70.77 0.7K
11:54 70.77 70.77 70.77 70.77 0.5K
11:55 70.77 70.77 70.77 70.77 0.2K
11:56 70.77 70.83 70.77 70.83 1.1K
11:57 70.83 70.83 70.77 70.77 0.4K
11:58 70.77 70.77 70.70 70.70 1.5K
11:59 70.70 70.77 70.70 70.77 1.6K
12:00 70.77 70.85 70.77 70.85 0.9K
12:01 70.86 70.86 70.86 70.86 0.2K
12:02 70.86 70.89 70.86 70.87 1.0K
12:03 70.87 71.01 70.87 71.01 3.6K
12:04 71.01 71.01 71.01 71.01 0.3K
12:05 71.01 71.06 71.01 71.03 1.1K
12:06 71.03 71.03 71.03 71.03 0.2K
12:07 71.04 71.08 71.04 71.08 1.5K
12:08 71.08 71.08 71.08 71.08 1.7K
12:09 71.08 71.08 71.08 71.08 1.3K
12:10 71.13 71.16 71.13 71.16 8.3K
12:11 71.12 71.12 71.06 71.06 3.4K
12:12 71.06 71.06 70.91 70.91 2.3K
12:13 70.91 71.07 70.90 71.07 3.2K
12:14 71.07 71.07 71.07 71.07 0.3K
12:15 71.07 71.10 71.05 71.05 0.6K
12:16 71.05 71.14 71.05 71.13 0.4K
12:17 71.13 71.13 71.09 71.09 0.7K
12:18 71.09 71.15 71.09 71.12 0.4K
12:19 71.12 71.12 71.12 71.12 0.2K
12:20 71.20 71.20 71.01 71.01 5.3K
12:21 71.01 71.01 70.91 70.91 0.2K
12:22 70.95 70.95 70.95 70.95 2.9K
12:23 71.03 71.03 71.00 71.00 1.1K
12:24 71.02 71.02 71.02 71.02 1.0K
12:25 71.02 71.04 71.02 71.04 0.6K
12:26 71.04 71.10 71.04 71.10 0.3K
12:27 71.10 71.10 71.08 71.08 0.4K
12:28 71.08 71.08 71.08 71.08 0.3K
12:29 71.08 71.09 71.08 71.09 0.3K
12:30 71.09 71.09 71.09 71.09 0.4K
12:31 71.11 71.11 71.11 71.11 0.3K
12:32 71.11 71.11 71.11 71.11 0.1K
12:33 71.11 71.11 71.11 71.11 0.2K
12:34 71.11 71.34 71.11 71.34 3.4K
12:35 71.34 71.34 71.34 71.34 0.4K
12:36 71.34 71.36 71.34 71.36 0.2K
12:37 71.36 71.36 71.36 71.36 0.0K
12:38 71.36 71.46 71.36 71.46 0.5K
12:39 71.47 71.47 71.47 71.47 0.6K
12:40 71.47 71.47 71.47 71.47 0.0K
12:41 71.47 71.47 71.47 71.47 0.2K
12:42 71.46 71.54 71.46 71.54 0.4K
12:43 71.54 71.54 71.46 71.46 0.3K
12:44 71.46 71.46 71.46 71.46 0.2K
12:45 71.46 71.47 71.46 71.47 0.1K
12:46 71.53 71.53 71.47 71.47 0.3K
12:47 71.47 71.48 71.47 71.48 1.3K
12:48 71.48 71.48 71.45 71.45 1.4K
12:49 71.45 71.45 71.45 71.45 0.1K
12:50 71.45 71.56 71.45 71.56 1.6K
12:51 71.56 71.67 71.56 71.67 0.6K
12:52 71.67 71.67 71.67 71.67 0.2K
12:53 71.74 71.74 71.74 71.74 1.2K
12:54 71.74 71.74 71.74 71.74 0.0K
12:55 71.74 71.76 71.69 71.76 0.5K
12:56 71.76 71.76 71.76 71.76 0.2K
12:57 71.76 71.76 71.69 71.69 1.7K
12:58 71.63 71.69 71.63 71.68 0.9K
12:59 71.68 71.68 71.68 71.68 0.4K
13:00 71.68 71.68 71.68 71.68 0.4K
13:01 71.68 71.75 71.68 71.75 1.0K
13:02 71.75 71.75 71.75 71.75 0.0K
13:03 71.78 71.78 71.78 71.78 0.4K
13:04 71.78 71.80 71.78 71.80 0.2K
13:05 71.80 71.80 71.80 71.80 0.4K
13:06 71.80 71.80 71.75 71.75 0.2K
13:07 71.75 71.75 71.75 71.75 0.2K
13:08 71.75 71.75 71.67 71.67 1.9K
13:09 71.67 71.67 71.67 71.67 0.0K
13:10 71.67 71.67 71.67 71.67 0.8K
13:11 71.67 71.67 71.67 71.67 0.1K
13:12 71.67 71.67 71.67 71.67 0.1K
13:13 71.67 71.67 71.67 71.67 0.1K
13:14 71.67 71.71 71.67 71.71 0.2K
13:15 71.71 71.71 71.71 71.71 0.0K
13:16 71.71 71.71 71.66 71.66 0.6K
13:17 71.66 71.66 71.66 71.66 0.6K
13:18 71.66 71.70 71.66 71.70 0.5K
13:19 71.70 71.70 71.62 71.62 2.9K
13:20 71.62 71.66 71.62 71.66 0.7K
13:21 71.56 71.56 71.56 71.56 0.2K
13:22 71.56 71.56 71.56 71.56 0.1K
13:23 71.77 71.78 71.77 71.78 1.8K
13:24 71.78 71.78 71.78 71.78 0.1K
13:25 71.74 71.74 71.55 71.55 2.1K
13:26 71.55 71.55 71.55 71.55 0.4K
13:27 71.55 71.55 71.55 71.55 0.1K
13:28 71.55 71.55 71.50 71.50 0.4K
13:29 71.50 71.50 71.45 71.45 0.4K
13:30 71.45 71.45 71.45 71.45 0.1K
13:31 71.45 71.45 71.41 71.41 0.6K
13:32 71.37 71.37 71.33 71.33 0.6K
13:33 71.38 71.42 71.38 71.42 1.1K
13:34 71.42 71.42 71.39 71.39 0.3K
13:35 71.39 71.39 71.39 71.39 0.1K
13:36 71.39 71.39 71.39 71.39 0.1K
13:37 71.39 71.48 71.39 71.48 2.6K
13:38 71.48 71.48 71.43 71.43 0.6K
13:39 71.43 71.52 71.43 71.52 0.2K
13:40 71.47 71.53 71.47 71.50 1.1K
13:41 71.50 71.50 71.50 71.50 0.0K
13:42 71.44 71.44 71.38 71.38 2.1K
13:43 71.38 71.38 71.30 71.33 1.7K
13:44 71.33 71.46 71.33 71.46 1.7K
13:45 71.46 71.46 71.46 71.46 0.0K
13:46 71.46 71.46 71.45 71.45 0.1K
13:47 71.45 71.47 71.38 71.47 0.8K
13:48 71.47 71.47 71.47 71.47 0.4K
13:49 71.47 71.47 71.38 71.38 0.4K
13:50 71.38 71.46 71.38 71.46 0.8K
13:51 71.46 71.46 71.46 71.46 0.1K
13:52 71.49 71.49 71.49 71.49 0.1K
13:53 71.49 71.55 71.49 71.55 2.3K
13:54 71.55 71.65 71.55 71.65 0.1K
13:55 71.65 71.65 71.65 71.65 0.1K
13:56 71.65 71.71 71.65 71.71 1.2K
13:57 71.71 71.71 71.71 71.71 0.1K
13:58 71.71 71.74 71.67 71.67 0.5K
13:59 71.59 71.59 71.57 71.57 1.4K
14:00 71.57 71.57 71.57 71.57 0.4K
14:01 71.52 71.52 71.52 71.52 0.8K
14:02 71.52 71.52 71.52 71.52 0.3K
14:03 71.50 71.50 71.50 71.50 3.7K
14:04 71.50 71.50 71.50 71.50 0.2K
14:05 71.50 71.50 71.50 71.50 0.2K
14:06 71.50 71.50 71.50 71.50 0.1K
14:07 71.50 71.50 71.50 71.50 0.2K
14:08 71.41 71.41 71.41 71.41 0.6K
14:09 71.41 71.49 71.41 71.44 1.7K
14:10 71.44 71.58 71.44 71.58 1.0K
14:11 71.58 71.66 71.54 71.66 0.5K
14:12 71.66 71.66 71.65 71.65 0.3K
14:13 71.65 71.65 71.60 71.60 0.4K
14:14 71.60 71.60 71.60 71.60 0.4K
14:15 71.60 71.60 71.60 71.60 1.1K
14:16 71.60 71.64 71.60 71.64 0.7K
14:17 71.64 71.64 71.64 71.64 0.2K
14:18 71.64 71.64 71.55 71.55 1.1K
14:19 71.60 71.60 71.60 71.60 0.3K
14:20 71.60 71.60 71.54 71.54 0.7K
14:21 71.54 71.54 71.54 71.54 0.3K
14:22 71.56 71.58 71.56 71.58 1.3K
14:23 71.58 71.58 71.58 71.58 0.2K
14:24 71.58 71.58 71.58 71.58 0.1K
14:25 71.58 71.58 71.58 71.58 0.7K
14:26 71.58 71.58 71.56 71.56 0.4K
14:27 71.56 71.56 71.56 71.56 0.2K
14:28 71.56 71.56 71.50 71.50 0.6K
14:29 71.50 71.56 71.50 71.56 0.4K
14:30 71.56 71.56 71.56 71.56 0.1K
14:31 71.56 71.56 71.50 71.50 0.8K
14:32 71.48 71.48 71.47 71.47 1.2K
14:33 71.47 71.53 71.47 71.53 1.7K
14:34 71.46 71.48 71.46 71.48 0.7K
14:35 71.48 71.48 71.48 71.48 0.2K
14:36 71.48 71.48 71.46 71.46 1.4K
14:37 71.46 71.46 71.45 71.45 0.3K
14:38 71.45 71.53 71.45 71.53 1.1K
14:39 71.53 71.53 71.53 71.53 0.2K
14:40 71.51 71.51 71.51 71.51 0.5K
14:41 71.51 71.51 71.51 71.51 0.0K
14:42 71.51 71.51 71.51 71.51 0.3K
14:43 71.43 71.43 71.41 71.41 2.2K
14:44 71.41 71.41 71.41 71.41 0.3K
14:45 71.41 71.41 71.41 71.41 0.2K
14:46 71.41 71.41 71.41 71.41 0.2K
14:47 71.29 71.39 71.29 71.39 1.3K
14:48 71.35 71.35 71.35 71.35 0.3K
14:49 71.35 71.38 71.35 71.38 0.2K
14:50 71.38 71.38 71.38 71.38 0.1K
14:51 71.38 71.38 71.38 71.38 0.7K
14:52 71.40 71.40 71.40 71.40 0.7K
14:53 71.43 71.43 71.37 71.37 1.1K
14:54 71.37 71.43 71.37 71.43 1.7K
14:55 71.40 71.40 71.40 71.40 1.1K
14:56 71.40 71.40 71.40 71.40 0.1K
14:57 71.42 71.45 71.42 71.45 1.5K
14:58 71.45 71.45 71.45 71.45 0.1K
14:59 71.45 71.45 71.45 71.45 0.1K
15:00 71.45 71.45 71.45 71.45 0.2K
15:01 71.45 71.45 71.45 71.45 0.4K
15:02 71.45 71.45 71.41 71.41 0.7K
15:03 71.41 71.41 71.41 71.41 0.1K
15:04 71.44 71.44 71.43 71.43 2.4K
15:05 71.43 71.43 71.36 71.36 0.9K
15:06 71.36 71.36 71.36 71.36 0.3K
15:07 71.36 71.36 71.36 71.36 0.1K
15:08 71.36 71.40 71.36 71.40 1.7K
15:09 71.40 71.43 71.40 71.43 0.9K
15:10 71.51 71.59 71.51 71.59 1.9K
15:11 71.59 71.59 71.48 71.48 1.5K
15:12 71.48 71.48 71.48 71.48 0.0K
15:13 71.48 71.48 71.48 71.48 0.2K
15:14 71.48 71.50 71.44 71.50 1.1K
15:15 71.50 71.58 71.50 71.58 2.1K
15:16 71.58 71.60 71.56 71.60 0.7K
15:17 71.60 71.60 71.60 71.60 0.2K
15:18 71.60 71.62 71.60 71.62 0.3K
15:19 71.63 71.63 71.59 71.59 0.3K
15:20 71.59 71.59 71.57 71.57 0.7K
15:21 71.52 71.52 71.50 71.50 5.2K
15:22 71.50 71.50 71.43 71.44 0.6K
15:23 71.43 71.43 71.43 71.43 0.4K
15:24 71.43 71.43 71.43 71.43 0.4K
15:25 71.43 71.43 71.43 71.43 0.4K
15:26 71.43 71.43 71.43 71.43 0.4K
15:27 71.43 71.43 71.43 71.43 0.9K
15:28 71.37 71.37 71.37 71.37 1.2K
15:29 71.43 71.46 71.43 71.43 1.9K
15:30 71.43 71.43 71.42 71.42 0.9K
15:31 71.42 71.46 71.42 71.46 0.7K
15:32 71.46 71.52 71.46 71.52 2.7K
15:33 71.52 71.59 71.52 71.59 1.2K
15:34 71.59 71.63 71.59 71.63 1.3K
15:35 71.63 71.64 71.63 71.64 0.6K
15:36 71.64 71.64 71.62 71.62 1.2K
15:37 71.59 71.68 71.59 71.68 0.6K
15:38 71.68 71.68 71.65 71.67 1.3K
15:39 71.68 71.68 71.61 71.61 4.5K
15:40 71.61 71.61 71.44 71.50 5.4K
15:41 71.50 71.50 71.50 71.50 0.4K
15:42 71.50 71.55 71.50 71.55 2.1K
15:43 71.53 71.53 71.47 71.47 2.8K
15:44 71.45 71.49 71.45 71.49 1.6K
15:45 71.49 71.55 71.47 71.47 1.0K
15:46 71.50 71.50 71.49 71.49 2.5K
15:47 71.49 71.49 71.49 71.49 0.6K
15:48 71.49 71.51 71.49 71.51 1.6K
15:49 71.51 71.55 71.51 71.52 2.6K
15:50 71.53 71.61 71.53 71.61 5.8K
15:51 71.59 71.59 71.56 71.56 3.2K
15:52 71.57 71.57 71.45 71.45 1.8K
15:53 71.44 71.52 71.37 71.52 3.5K
15:54 71.52 71.52 71.48 71.51 1.4K
15:55 71.49 71.53 71.46 71.46 5.8K
15:56 71.46 71.50 71.46 71.50 1.8K
15:57 71.45 71.45 71.24 71.25 9.9K
15:58 71.25 71.25 71.18 71.21 4.7K
15:59 71.21 71.21 71.03 71.03 16.2K
16:00 71.02 71.05 70.91 71.05 145.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available