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 71.30 71.35 69.01 71.35 7.1K
09:32 71.35 71.35 71.35 71.35 0.0K
09:33 71.75 71.75 71.69 71.69 2.5K
09:34 71.64 71.64 71.64 71.64 0.1K
09:35 71.64 72.29 71.64 72.29 2.3K
09:36 72.30 72.30 71.87 71.87 2.3K
09:37 71.97 71.97 71.34 71.34 0.7K
09:38 71.34 72.02 71.34 72.02 0.8K
09:39 72.02 72.02 71.14 71.14 3.1K
09:40 71.32 71.32 71.32 71.32 0.5K
09:41 71.32 71.32 71.32 71.32 0.1K
09:42 71.32 71.32 71.32 71.32 1.4K
09:43 71.35 71.35 71.35 71.35 0.5K
09:44 71.35 71.35 71.24 71.24 0.8K
09:45 71.24 71.24 71.24 71.24 0.0K
09:46 71.24 71.24 71.24 71.24 0.1K
09:47 71.24 71.48 71.24 71.48 0.5K
09:48 71.48 71.48 71.48 71.48 0.1K
09:49 71.48 71.48 71.31 71.31 0.2K
09:50 71.31 71.31 71.31 71.31 2.1K
09:51 71.31 71.31 71.28 71.28 1.7K
09:52 71.28 71.28 71.28 71.28 0.3K
09:53 71.28 71.46 71.28 71.46 0.3K
09:54 71.62 71.62 71.62 71.62 0.6K
09:55 71.62 71.62 71.62 71.62 0.2K
09:56 71.62 71.62 71.62 71.62 0.1K
09:57 71.62 71.62 71.62 71.62 0.0K
09:58 71.62 71.62 71.62 71.62 0.0K
09:59 71.62 71.62 71.39 71.39 0.7K
10:00 71.39 71.39 71.39 71.39 0.1K
10:01 71.39 71.46 71.39 71.46 2.2K
10:02 71.40 71.40 71.40 71.40 1.5K
10:03 71.40 71.40 71.40 71.40 0.2K
10:04 71.40 71.61 71.40 71.61 0.6K
10:05 71.61 71.61 71.61 71.61 0.8K
10:06 71.61 71.61 71.61 71.61 0.1K
10:07 71.66 71.66 71.65 71.65 0.7K
10:08 71.61 71.77 71.61 71.64 1.7K
10:09 71.64 71.95 71.64 71.95 0.8K
10:10 71.95 72.00 71.95 72.00 1.6K
10:11 72.03 72.03 72.03 72.03 0.9K
10:12 72.03 72.03 72.03 72.03 0.3K
10:13 72.03 72.03 72.03 72.03 0.3K
10:14 71.97 71.97 71.97 71.97 0.2K
10:15 71.97 71.97 71.97 71.97 0.3K
10:16 71.97 71.97 71.92 71.92 0.9K
10:17 71.92 71.95 71.92 71.95 1.3K
10:18 71.95 71.95 71.95 71.95 0.1K
10:19 71.95 71.95 71.95 71.95 0.2K
10:20 71.95 72.16 71.95 72.16 0.7K
10:21 72.16 72.16 72.16 72.16 0.1K
10:22 72.16 72.16 72.16 72.16 0.1K
10:23 72.15 72.15 72.15 72.15 0.2K
10:24 72.15 72.15 72.15 72.15 0.1K
10:25 72.15 72.15 72.15 72.15 0.1K
10:26 72.15 72.15 72.04 72.04 0.6K
10:27 72.04 72.04 72.04 72.04 0.7K
10:28 72.04 72.04 72.04 72.04 0.3K
10:29 72.04 72.04 71.99 71.99 0.4K
10:30 71.99 71.99 71.98 71.98 0.5K
10:31 71.98 71.98 71.98 71.98 1.0K
10:32 72.09 72.29 72.09 72.29 1.9K
10:33 72.29 72.29 72.29 72.29 0.2K
10:34 72.29 72.29 72.17 72.23 0.9K
10:35 72.23 72.23 72.23 72.23 0.0K
10:36 72.25 72.25 72.25 72.25 0.2K
10:37 72.30 72.30 72.28 72.28 0.6K
10:38 72.28 72.36 72.28 72.36 0.8K
10:39 72.36 72.46 72.36 72.46 1.5K
10:40 72.39 72.45 72.39 72.45 1.8K
10:41 72.46 72.46 72.46 72.46 2.7K
10:42 72.46 72.46 72.36 72.36 1.0K
10:43 72.36 72.36 72.36 72.36 0.2K
10:44 72.36 72.49 72.36 72.49 0.8K
10:45 72.54 72.54 72.54 72.54 0.9K
10:46 72.54 72.54 72.54 72.54 0.5K
10:47 72.54 72.54 72.54 72.54 1.2K
10:48 72.54 72.54 72.54 72.54 0.2K
10:49 72.54 72.54 72.37 72.37 0.3K
10:50 72.37 72.37 72.36 72.36 1.7K
10:51 72.36 72.36 72.15 72.15 1.4K
10:52 72.15 72.16 72.15 72.16 1.7K
10:53 72.16 72.18 72.16 72.18 0.2K
10:54 72.18 72.18 72.18 72.18 0.1K
10:55 72.18 72.25 72.18 72.22 1.1K
10:56 72.22 72.26 72.22 72.26 1.7K
10:57 72.29 72.29 72.29 72.29 0.3K
10:58 72.38 72.49 72.38 72.42 2.5K
10:59 72.42 72.42 72.42 72.42 0.4K
11:00 72.38 72.38 72.38 72.38 0.1K
11:01 72.38 72.38 72.35 72.35 0.6K
11:02 72.35 72.35 72.35 72.35 0.1K
11:03 72.35 72.35 72.35 72.35 0.1K
11:04 72.35 72.40 72.14 72.14 2.6K
11:05 72.14 72.14 72.01 72.01 0.5K
11:06 72.00 72.00 71.95 71.95 1.0K
11:07 71.95 71.99 71.94 71.99 0.6K
11:08 71.98 71.98 71.95 71.95 0.2K
11:09 71.95 71.95 71.95 71.95 0.1K
11:10 71.95 71.97 71.95 71.97 0.1K
11:11 71.97 72.02 71.97 72.02 0.7K
11:12 72.02 72.02 72.02 72.02 0.0K
11:13 72.02 72.02 71.93 71.93 0.2K
11:14 71.93 71.93 71.93 71.93 0.1K
11:15 71.98 71.98 71.95 71.95 3.3K
11:16 71.96 71.96 71.96 71.96 0.3K
11:17 71.95 72.01 71.95 72.01 2.9K
11:18 72.01 72.01 71.91 71.91 2.3K
11:19 71.91 71.91 71.91 71.91 0.1K
11:20 71.91 71.91 71.91 71.91 0.1K
11:21 71.91 72.01 71.91 72.01 0.7K
11:22 71.95 71.95 71.95 71.95 0.2K
11:23 71.95 71.95 71.95 71.95 0.2K
11:24 71.95 71.95 71.95 71.95 0.0K
11:25 71.95 71.95 71.95 71.95 0.0K
11:26 71.95 71.95 71.87 71.87 0.7K
11:27 71.87 71.87 71.87 71.87 0.3K
11:28 71.87 71.87 71.81 71.81 0.3K
11:29 71.81 71.82 71.81 71.82 1.2K
11:30 71.82 71.82 71.82 71.82 0.2K
11:31 71.82 71.82 71.82 71.82 0.2K
11:32 71.75 71.84 71.75 71.84 0.4K
11:33 71.84 71.84 71.84 71.84 0.1K
11:34 71.84 71.84 71.76 71.76 0.2K
11:35 71.80 71.80 71.80 71.80 0.6K
11:36 71.80 71.80 71.80 71.80 0.1K
11:37 71.80 71.80 71.80 71.80 0.2K
11:38 71.80 71.95 71.80 71.95 0.6K
11:39 71.95 71.95 71.95 71.95 0.2K
11:40 71.95 71.95 71.92 71.92 0.2K
11:41 71.92 71.92 71.92 71.92 0.3K
11:42 71.92 72.02 71.92 72.02 0.7K
11:43 72.02 72.02 72.02 72.02 0.2K
11:44 71.97 71.97 71.97 71.97 0.3K
11:45 71.97 71.97 71.97 71.97 0.0K
11:46 71.97 72.03 71.97 72.03 0.6K
11:47 72.03 72.03 72.03 72.03 0.0K
11:48 72.03 72.03 72.03 72.03 0.0K
11:49 72.03 72.03 72.03 72.03 0.2K
11:50 72.03 72.03 72.03 72.03 0.0K
11:51 72.03 72.06 72.03 72.06 0.6K
11:52 72.06 72.06 72.06 72.06 0.6K
11:53 72.05 72.05 71.98 71.98 1.0K
11:54 71.98 71.98 71.98 71.98 0.1K
11:55 71.98 71.98 71.98 71.98 0.2K
11:56 71.98 71.98 71.98 71.98 0.1K
11:57 71.98 71.98 71.91 71.91 0.6K
11:58 71.91 71.91 71.91 71.91 0.3K
11:59 71.91 71.91 71.91 71.91 0.2K
12:00 71.91 71.91 71.91 71.91 1.2K
12:01 71.91 72.02 71.91 72.02 0.5K
12:02 71.95 71.95 71.89 71.89 1.4K
12:03 71.89 72.08 71.89 72.08 0.7K
12:04 72.08 72.08 72.08 72.08 0.1K
12:05 72.08 72.27 72.08 72.27 0.7K
12:06 72.27 72.27 72.26 72.26 0.4K
12:07 72.26 72.26 72.26 72.26 0.1K
12:08 72.26 72.26 72.26 72.26 0.3K
12:09 72.26 72.26 72.26 72.26 0.6K
12:10 72.26 72.33 72.26 72.33 0.2K
12:11 72.33 72.33 72.33 72.33 0.1K
12:12 72.27 72.27 72.27 72.27 1.1K
12:13 72.27 72.27 72.27 72.27 1.2K
12:14 72.27 72.27 72.27 72.27 0.2K
12:15 72.27 72.27 72.27 72.27 0.2K
12:16 72.39 72.39 72.39 72.39 1.2K
12:17 72.39 72.47 72.39 72.47 0.8K
12:18 72.47 72.47 72.47 72.47 0.0K
12:19 72.47 72.47 72.47 72.47 0.0K
12:20 72.47 72.47 72.47 72.47 0.1K
12:21 72.47 72.47 72.36 72.36 0.4K
12:22 72.36 72.44 72.36 72.44 0.5K
12:23 72.47 72.48 72.47 72.48 0.3K
12:24 72.48 72.48 72.48 72.48 0.2K
12:25 72.46 72.46 72.46 72.46 0.2K
12:26 72.46 72.55 72.46 72.55 1.0K
12:27 72.55 72.55 72.55 72.55 0.1K
12:28 72.55 72.55 72.55 72.55 0.3K
12:29 72.55 72.55 72.55 72.55 0.2K
12:30 72.55 72.58 72.55 72.58 0.4K
12:31 72.49 72.49 72.49 72.49 0.6K
12:32 72.49 72.49 72.49 72.49 0.1K
12:33 72.49 72.49 72.49 72.49 0.3K
12:34 72.49 72.49 72.42 72.42 1.8K
12:35 72.42 72.42 72.42 72.42 0.0K
12:36 72.42 72.51 72.42 72.51 0.4K
12:37 72.51 72.57 72.51 72.57 0.2K
12:38 72.57 72.57 72.57 72.57 0.1K
12:39 72.57 72.58 72.57 72.58 0.3K
12:40 72.58 72.59 72.58 72.59 1.2K
12:41 72.59 72.75 72.59 72.75 3.1K
12:42 72.75 72.77 72.75 72.77 0.2K
12:43 72.77 72.77 72.67 72.67 0.4K
12:44 72.67 72.70 72.67 72.70 0.1K
12:45 72.70 72.70 72.70 72.70 0.1K
12:46 72.70 72.70 72.70 72.70 0.6K
12:47 72.70 72.70 72.70 72.70 0.2K
12:48 72.70 72.77 72.70 72.77 0.4K
12:49 72.77 72.77 72.70 72.70 0.4K
12:50 72.70 72.70 72.70 72.70 0.0K
12:51 72.70 72.70 72.70 72.70 0.3K
12:52 72.70 72.70 72.57 72.57 3.3K
12:53 72.57 72.57 72.57 72.57 0.0K
12:54 72.57 72.66 72.57 72.65 0.3K
12:55 72.62 72.62 72.59 72.59 1.1K
12:56 72.59 72.71 72.59 72.67 1.3K
12:57 72.67 72.67 72.65 72.65 0.5K
12:58 72.65 72.65 72.61 72.61 0.2K
12:59 72.60 72.60 72.55 72.55 0.8K
13:00 72.69 72.69 72.69 72.69 1.7K
13:01 72.69 72.69 72.57 72.57 3.0K
13:02 72.57 72.57 72.57 72.57 0.0K
13:03 72.70 72.70 72.58 72.58 1.8K
13:04 72.58 72.58 72.58 72.58 0.1K
13:05 72.58 72.58 72.58 72.58 0.6K
13:06 72.48 72.53 72.48 72.53 0.6K
13:07 72.53 72.53 72.53 72.53 0.0K
13:08 72.58 72.66 72.58 72.66 1.5K
13:09 72.66 72.66 72.66 72.66 0.3K
13:10 72.66 72.66 72.66 72.66 0.4K
13:11 72.66 72.70 72.66 72.70 1.0K
13:12 72.70 72.81 72.70 72.78 3.7K
13:13 72.78 72.78 72.77 72.77 0.2K
13:14 72.77 72.77 72.77 72.77 0.1K
13:15 72.77 72.77 72.77 72.77 0.0K
13:16 72.77 72.77 72.77 72.77 0.1K
13:17 72.77 72.77 72.77 72.77 0.1K
13:18 72.77 72.77 72.77 72.77 0.2K
13:19 72.73 72.76 72.73 72.76 0.4K
13:20 72.63 72.63 72.59 72.59 3.3K
13:21 72.59 72.75 72.59 72.75 1.1K
13:22 72.75 72.75 72.75 72.75 0.0K
13:23 72.75 72.79 72.75 72.79 0.3K
13:24 72.79 72.80 72.79 72.80 0.7K
13:25 72.80 72.88 72.80 72.88 0.7K
13:26 72.88 72.96 72.88 72.96 0.7K
13:27 72.96 72.96 72.96 72.96 0.0K
13:28 72.96 72.96 72.93 72.93 0.7K
13:29 72.93 72.93 72.88 72.88 0.3K
13:30 72.88 72.95 72.88 72.95 3.9K
13:31 72.95 72.97 72.95 72.97 1.3K
13:32 72.97 72.97 72.92 72.92 0.3K
13:33 72.97 73.04 72.97 72.99 2.0K
13:34 73.04 73.04 73.04 73.04 0.8K
13:35 73.04 73.06 73.02 73.06 0.5K
13:36 73.06 73.06 73.06 73.06 0.3K
13:37 73.06 73.06 73.00 73.00 1.0K
13:38 73.00 73.06 73.00 73.04 0.7K
13:39 73.04 73.04 73.04 73.04 0.2K
13:40 73.10 73.17 73.10 73.17 2.0K
13:41 73.17 73.17 73.12 73.12 3.5K
13:42 73.12 73.14 73.08 73.14 2.6K
13:43 73.09 73.09 73.09 73.09 2.1K
13:44 73.09 73.10 73.09 73.10 2.5K
13:45 73.10 73.21 73.10 73.21 1.1K
13:46 73.16 73.19 73.16 73.19 0.9K
13:47 73.19 73.22 73.19 73.22 1.4K
13:48 73.22 73.28 73.16 73.28 0.9K
13:49 73.20 73.27 73.20 73.27 0.7K
13:50 73.27 73.28 73.27 73.28 1.0K
13:51 73.28 73.28 73.20 73.20 0.5K
13:52 73.20 73.20 73.12 73.12 2.0K
13:53 73.12 73.15 73.10 73.15 3.9K
13:54 73.15 73.15 73.15 73.15 0.3K
13:55 73.15 73.15 73.02 73.10 1.9K
13:56 73.15 73.15 73.15 73.15 1.0K
13:57 73.18 73.18 73.18 73.18 0.3K
13:58 73.18 73.20 73.18 73.20 0.7K
13:59 73.20 73.20 73.20 73.20 0.3K
14:00 73.20 73.20 73.20 73.20 0.3K
14:01 73.20 73.30 73.20 73.30 1.0K
14:02 73.25 73.25 73.25 73.25 0.3K
14:03 73.25 73.25 73.24 73.24 0.5K
14:04 73.25 73.25 73.25 73.25 0.8K
14:05 73.25 73.31 73.25 73.31 0.6K
14:06 73.31 73.32 73.31 73.32 0.3K
14:07 73.37 73.37 73.37 73.37 0.4K
14:08 73.36 73.36 73.36 73.36 0.3K
14:09 73.36 73.38 73.36 73.38 0.5K
14:10 73.43 73.43 73.36 73.36 1.6K
14:11 73.43 73.43 73.35 73.36 1.2K
14:12 73.36 73.36 73.36 73.36 0.8K
14:13 73.36 73.36 73.30 73.30 1.5K
14:14 73.30 73.30 73.30 73.30 0.2K
14:15 73.30 73.30 73.28 73.28 0.2K
14:16 73.28 73.35 73.28 73.35 0.8K
14:17 73.35 73.41 73.35 73.39 0.8K
14:18 73.39 73.39 73.39 73.39 0.1K
14:19 73.43 73.43 73.33 73.41 4.3K
14:20 73.41 73.41 73.41 73.41 0.8K
14:21 73.41 73.51 73.41 73.51 0.3K
14:22 73.51 73.51 73.47 73.47 0.2K
14:23 73.46 73.47 73.45 73.47 1.4K
14:24 73.50 73.50 73.50 73.50 0.3K
14:25 73.47 73.54 73.47 73.54 0.3K
14:26 73.54 73.62 73.49 73.62 2.2K
14:27 73.62 73.62 73.61 73.61 0.2K
14:28 73.61 73.61 73.61 73.61 0.2K
14:29 73.61 73.61 73.58 73.58 0.5K
14:30 73.61 73.61 73.57 73.57 0.7K
14:31 73.57 73.57 73.57 73.57 0.3K
14:32 73.63 73.63 73.63 73.63 1.1K
14:33 73.62 73.62 73.62 73.62 0.4K
14:34 73.66 73.71 73.66 73.71 0.8K
14:35 73.70 73.70 73.70 73.70 0.2K
14:36 73.70 73.73 73.70 73.73 2.0K
14:37 73.58 73.58 73.58 73.58 8.7K
14:38 73.58 73.65 73.58 73.65 1.6K
14:39 73.65 73.65 73.65 73.65 0.3K
14:40 73.65 73.65 73.60 73.60 2.7K
14:41 73.60 73.60 73.60 73.60 0.1K
14:42 73.60 73.60 73.60 73.60 0.8K
14:43 73.60 73.60 73.52 73.55 1.1K
14:44 73.55 73.56 73.52 73.52 0.8K
14:45 73.52 73.52 73.52 73.52 0.6K
14:46 73.52 73.55 73.50 73.55 1.8K
14:47 73.55 73.55 73.55 73.55 0.9K
14:48 73.48 73.48 73.48 73.48 0.3K
14:49 73.48 73.48 73.36 73.36 0.9K
14:50 73.36 73.41 73.33 73.33 2.3K
14:51 73.33 73.33 73.33 73.33 0.2K
14:52 73.40 73.40 73.40 73.40 1.7K
14:53 73.40 73.47 73.40 73.46 0.8K
14:54 73.46 73.46 73.46 73.46 0.1K
14:55 73.45 73.45 73.45 73.45 1.1K
14:56 73.45 73.45 73.45 73.45 0.7K
14:57 73.45 73.45 73.45 73.45 0.3K
14:58 73.45 73.45 73.38 73.38 1.0K
14:59 73.38 73.46 73.38 73.46 1.9K
15:00 73.46 73.46 73.46 73.46 0.5K
15:01 73.46 73.46 73.46 73.46 0.1K
15:02 73.46 73.52 73.46 73.49 0.9K
15:03 73.49 73.49 73.45 73.45 0.7K
15:04 73.45 73.50 73.43 73.43 8.9K
15:05 73.43 73.43 73.41 73.41 0.2K
15:06 73.46 73.46 73.46 73.46 0.3K
15:07 73.46 73.47 73.46 73.47 0.9K
15:08 73.47 73.47 73.45 73.45 0.8K
15:09 73.45 73.48 73.45 73.48 1.1K
15:10 73.48 73.48 73.48 73.48 0.1K
15:11 73.48 73.48 73.48 73.48 0.4K
15:12 73.46 73.46 73.45 73.45 0.5K
15:13 73.45 73.60 73.45 73.60 3.6K
15:14 73.60 73.60 73.60 73.60 0.2K
15:15 73.60 73.60 73.60 73.60 1.6K
15:16 73.60 73.69 73.60 73.68 0.3K
15:17 73.68 73.68 73.66 73.66 4.2K
15:18 73.66 73.72 73.66 73.72 1.0K
15:19 73.72 73.77 73.72 73.77 1.6K
15:20 73.77 73.82 73.77 73.82 0.9K
15:21 73.82 73.82 73.82 73.82 0.0K
15:22 73.82 73.82 73.82 73.82 0.1K
15:23 73.82 73.89 73.82 73.89 4.2K
15:24 73.89 73.95 73.89 73.92 1.1K
15:25 73.92 74.00 73.92 74.00 1.9K
15:26 74.00 74.00 73.98 73.99 1.1K
15:27 74.11 74.11 74.11 74.11 4.3K
15:28 74.11 74.12 74.05 74.12 0.9K
15:29 74.12 74.12 74.05 74.05 0.8K
15:30 74.05 74.26 74.05 74.26 2.9K
15:31 74.28 74.28 74.23 74.27 1.1K
15:32 74.27 74.27 74.21 74.21 1.0K
15:33 74.21 74.24 74.21 74.22 1.1K
15:34 74.22 74.22 74.22 74.22 0.0K
15:35 74.22 74.22 74.22 74.22 0.7K
15:36 74.22 74.25 74.22 74.22 0.7K
15:37 74.12 74.12 74.02 74.02 15.1K
15:38 74.02 74.02 73.96 73.96 0.9K
15:39 73.96 73.96 73.84 73.84 4.1K
15:40 73.84 74.03 73.84 74.03 3.9K
15:41 74.03 74.05 74.03 74.04 1.1K
15:42 74.04 74.08 74.04 74.06 1.1K
15:43 74.09 74.11 74.09 74.11 2.0K
15:44 74.11 74.12 74.11 74.12 1.6K
15:45 74.17 74.23 74.17 74.23 2.4K
15:46 74.23 74.24 74.17 74.17 6.4K
15:47 74.14 74.14 74.10 74.10 1.2K
15:48 74.12 74.25 74.12 74.25 1.9K
15:49 74.25 74.25 74.18 74.18 1.1K
15:50 74.18 74.18 74.15 74.15 2.5K
15:51 74.15 74.15 74.15 74.15 1.3K
15:52 74.08 74.08 73.82 73.82 9.0K
15:53 73.81 73.96 73.81 73.96 3.2K
15:54 73.98 73.98 73.89 73.89 6.2K
15:55 73.86 73.86 73.78 73.79 11.1K
15:56 73.76 73.84 73.68 73.84 16.4K
15:57 73.84 73.84 73.81 73.81 4.9K
15:58 73.75 73.83 73.74 73.83 15.6K
15:59 73.88 73.90 73.86 73.89 13.5K
16:00 73.90 74.15 73.90 74.10 119.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available