Intapp

INTA
🏛️ usa →
39.82
Last Update: 2025-10-06
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:31 72.39 74.00 72.00 72.55 8.0K
09:32 72.55 72.55 72.55 72.55 0.1K
09:33 72.55 72.55 72.43 72.46 1.2K
09:34 72.46 72.49 72.39 72.48 1.0K
09:35 72.48 72.48 72.48 72.48 0.9K
09:36 72.48 72.48 72.18 72.25 5.1K
09:37 72.07 72.07 71.33 71.33 1.9K
09:38 71.33 71.33 71.02 71.02 9.9K
09:39 71.00 71.00 70.73 70.84 2.1K
09:40 70.82 70.82 70.64 70.64 1.5K
09:41 70.64 71.14 70.64 71.14 4.7K
09:42 71.10 71.15 71.10 71.15 0.3K
09:43 71.15 71.15 70.75 70.75 5.7K
09:44 70.75 70.75 70.56 70.56 4.2K
09:45 70.61 70.61 70.55 70.55 2.6K
09:46 70.61 70.62 70.57 70.57 7.9K
09:47 70.57 70.57 70.05 70.05 4.6K
09:48 70.05 70.09 70.03 70.09 1.5K
09:49 70.09 70.26 69.89 69.89 11.6K
09:50 69.88 69.88 69.78 69.79 1.2K
09:51 69.78 69.78 69.56 69.68 6.7K
09:52 69.35 69.36 69.00 69.00 9.6K
09:53 69.00 69.11 68.64 69.11 6.3K
09:54 69.11 69.11 68.96 68.96 0.2K
09:55 68.65 69.34 68.65 69.17 9.9K
09:56 69.23 69.23 69.16 69.16 1.5K
09:57 69.16 69.16 69.15 69.15 5.1K
09:58 69.15 69.15 68.64 68.71 5.5K
09:59 68.53 68.78 68.53 68.78 3.6K
10:00 68.78 68.78 68.53 68.54 2.0K
10:01 68.53 68.69 68.53 68.69 9.7K
10:02 68.23 68.43 68.20 68.43 4.7K
10:03 68.43 68.60 68.10 68.60 5.9K
10:04 68.60 68.74 68.60 68.74 3.2K
10:05 68.74 68.74 68.70 68.70 2.6K
10:06 68.75 68.75 68.42 68.42 1.6K
10:07 68.24 68.50 68.13 68.13 3.3K
10:08 67.77 67.77 67.35 67.35 10.6K
10:09 67.35 67.74 67.35 67.74 3.9K
10:10 67.60 67.60 67.44 67.49 2.1K
10:11 67.67 68.25 67.67 68.25 5.5K
10:12 68.25 68.37 68.19 68.20 2.1K
10:13 68.20 68.20 67.95 68.19 2.9K
10:14 68.19 68.48 68.19 68.48 2.9K
10:15 68.48 68.48 68.48 68.48 0.9K
10:16 68.48 68.67 68.48 68.62 3.6K
10:17 68.60 68.60 68.32 68.32 5.8K
10:18 68.33 68.42 68.33 68.41 3.0K
10:19 68.41 68.57 68.41 68.48 0.7K
10:20 68.63 68.81 68.63 68.73 2.4K
10:21 68.77 68.90 68.77 68.90 3.3K
10:22 68.90 69.10 68.90 69.10 0.9K
10:23 69.10 69.10 68.69 68.69 1.5K
10:24 68.62 68.65 68.59 68.59 1.5K
10:25 68.53 68.59 68.53 68.59 1.2K
10:26 68.59 68.73 68.59 68.73 4.2K
10:27 68.73 68.82 68.68 68.82 0.5K
10:28 68.82 68.82 68.82 68.82 0.1K
10:29 68.82 68.82 68.52 68.52 2.5K
10:30 68.63 68.63 68.45 68.54 2.5K
10:31 68.54 68.71 68.54 68.71 2.5K
10:32 68.71 68.86 68.71 68.86 2.8K
10:33 68.86 68.86 68.86 68.86 0.4K
10:34 68.76 68.87 68.76 68.79 1.8K
10:35 68.79 68.79 68.72 68.73 0.6K
10:36 68.65 68.65 68.35 68.35 4.2K
10:37 68.35 68.47 68.33 68.46 1.8K
10:38 68.61 68.61 68.61 68.61 1.8K
10:39 68.59 68.70 68.59 68.70 0.8K
10:40 68.35 68.35 68.13 68.13 3.4K
10:41 68.12 68.14 68.12 68.14 0.7K
10:42 68.13 68.28 68.12 68.28 2.5K
10:43 68.28 68.30 68.28 68.30 0.9K
10:44 68.21 68.22 68.13 68.13 1.7K
10:45 68.09 68.17 68.09 68.09 2.6K
10:46 68.06 68.15 68.02 68.12 3.3K
10:47 68.04 68.18 68.04 68.18 9.6K
10:48 68.03 68.17 68.02 68.02 2.0K
10:49 68.02 68.02 68.02 68.02 0.7K
10:50 68.02 68.10 68.00 68.10 0.8K
10:51 68.10 68.11 68.00 68.09 1.9K
10:52 68.09 68.09 67.73 67.73 1.8K
10:53 67.73 67.75 67.57 67.57 1.4K
10:54 67.13 67.21 67.09 67.21 5.3K
10:55 67.21 67.21 67.13 67.14 0.5K
10:56 67.20 67.56 67.19 67.56 5.2K
10:57 67.56 67.56 67.33 67.33 0.4K
10:58 67.31 67.31 67.31 67.31 0.3K
10:59 67.31 67.45 67.31 67.45 2.0K
11:00 67.46 67.46 67.46 67.46 1.0K
11:01 67.31 67.47 67.31 67.41 1.0K
11:02 67.41 67.60 67.41 67.51 3.3K
11:03 67.51 67.51 67.42 67.42 1.2K
11:04 67.42 67.43 67.42 67.43 1.3K
11:05 67.43 67.43 67.42 67.42 0.7K
11:06 67.42 67.61 67.42 67.61 1.3K
11:07 67.61 67.84 67.61 67.84 2.3K
11:08 67.84 68.02 67.84 68.02 0.8K
11:09 68.02 68.04 67.90 67.90 2.0K
11:10 67.91 67.91 67.91 67.91 0.6K
11:11 67.91 68.15 67.91 68.15 2.2K
11:12 68.15 68.15 68.07 68.07 3.4K
11:13 68.07 68.12 68.01 68.06 0.8K
11:14 68.06 68.06 67.92 67.92 2.5K
11:15 68.03 68.05 67.93 67.93 2.7K
11:16 67.93 67.93 67.88 67.91 3.8K
11:17 68.08 68.08 67.91 67.91 0.6K
11:18 67.86 68.02 67.83 68.02 2.2K
11:19 68.02 68.02 67.94 67.94 0.4K
11:20 67.94 67.94 67.94 67.94 0.2K
11:21 67.97 67.98 67.90 67.98 2.0K
11:22 67.98 68.07 67.98 68.07 0.4K
11:23 68.07 68.07 68.07 68.07 0.7K
11:24 67.99 67.99 67.99 67.99 0.6K
11:25 67.99 68.00 67.99 68.00 2.1K
11:26 68.00 68.20 68.00 68.20 6.0K
11:27 68.11 68.11 68.11 68.11 1.0K
11:28 68.11 68.12 68.11 68.12 0.3K
11:29 68.12 68.12 68.03 68.03 2.3K
11:30 68.03 68.15 68.03 68.15 2.2K
11:31 68.15 68.15 68.10 68.10 0.4K
11:32 68.10 68.10 68.10 68.10 0.4K
11:33 68.10 68.10 68.10 68.10 0.2K
11:34 68.08 68.08 68.08 68.08 0.2K
11:35 68.06 68.09 67.96 68.06 1.5K
11:36 68.21 68.23 68.19 68.23 2.7K
11:37 68.23 68.23 68.18 68.18 0.3K
11:38 68.26 68.26 68.26 68.26 1.7K
11:39 68.38 68.38 68.33 68.33 3.0K
11:40 68.33 68.38 68.33 68.35 2.2K
11:41 68.35 68.35 68.01 68.01 2.5K
11:42 68.01 68.01 67.94 67.94 0.3K
11:43 67.93 67.99 67.91 67.91 1.2K
11:44 67.91 67.92 67.85 67.85 0.6K
11:45 67.84 68.01 67.84 67.89 0.6K
11:46 67.89 67.89 67.89 67.89 0.2K
11:47 67.92 67.93 67.81 67.93 1.0K
11:48 67.93 67.93 67.85 67.90 1.3K
11:49 67.80 67.80 67.80 67.80 0.4K
11:50 67.89 67.98 67.89 67.98 1.3K
11:51 67.98 67.98 67.98 67.98 0.3K
11:52 67.98 67.98 67.98 67.98 0.3K
11:53 68.02 68.33 67.98 68.33 4.8K
11:54 68.29 68.29 68.29 68.29 0.6K
11:55 68.29 68.29 68.29 68.29 0.2K
11:56 68.29 68.29 68.29 68.29 0.4K
11:57 68.29 68.29 68.29 68.29 0.3K
11:58 68.29 68.29 67.92 67.92 0.4K
11:59 67.92 67.92 67.92 67.92 0.1K
12:00 67.92 67.98 67.90 67.98 0.6K
12:01 68.01 68.24 68.01 68.24 3.9K
12:02 68.24 68.24 68.19 68.19 0.2K
12:03 68.19 68.30 68.16 68.30 3.9K
12:04 68.30 68.30 68.30 68.30 0.6K
12:05 68.30 68.30 68.30 68.30 0.1K
12:06 68.30 68.30 68.20 68.20 0.7K
12:07 68.24 68.48 68.19 68.48 5.6K
12:08 68.48 68.48 68.48 68.48 0.1K
12:09 68.48 68.48 68.29 68.29 0.5K
12:10 68.29 68.34 68.29 68.33 1.6K
12:11 68.14 68.14 68.14 68.14 1.0K
12:12 68.18 68.18 68.18 68.18 0.3K
12:13 68.19 68.21 68.15 68.17 1.5K
12:14 68.12 68.18 68.08 68.18 0.7K
12:15 68.18 68.18 68.01 68.01 4.4K
12:16 67.98 68.09 67.98 68.00 1.1K
12:17 68.00 68.00 67.94 67.94 0.2K
12:18 67.94 67.94 67.92 67.92 0.4K
12:19 67.72 67.72 67.72 67.72 0.4K
12:20 67.72 67.85 67.72 67.85 2.5K
12:21 67.85 67.91 67.85 67.91 0.5K
12:22 67.91 67.91 67.66 67.76 1.6K
12:23 67.76 67.76 67.63 67.71 2.5K
12:24 67.65 67.72 67.62 67.62 0.5K
12:25 67.62 67.72 67.62 67.72 0.8K
12:26 67.72 67.82 67.72 67.75 2.7K
12:27 67.75 67.75 67.66 67.66 0.6K
12:28 67.66 67.75 67.66 67.75 0.3K
12:29 67.75 67.75 67.62 67.62 0.8K
12:30 67.74 67.74 67.62 67.62 0.6K
12:31 67.62 67.86 67.62 67.72 1.0K
12:32 67.72 67.75 67.72 67.75 0.6K
12:33 67.75 67.75 67.75 67.75 0.3K
12:34 67.75 67.83 67.73 67.73 0.8K
12:35 67.73 67.79 67.71 67.71 4.8K
12:36 67.71 67.71 67.61 67.61 0.4K
12:37 67.61 67.62 67.61 67.62 0.4K
12:38 67.62 67.62 67.62 67.62 0.6K
12:39 67.62 67.67 67.62 67.67 1.4K
12:40 67.67 67.78 67.65 67.69 0.5K
12:41 67.51 67.60 67.49 67.58 1.7K
12:42 67.58 67.58 67.47 67.47 0.6K
12:43 67.47 67.59 67.47 67.59 3.3K
12:44 67.59 67.59 67.52 67.58 1.7K
12:45 67.58 67.58 67.58 67.58 0.5K
12:46 67.58 67.64 67.58 67.64 1.6K
12:47 67.64 67.78 67.64 67.78 1.7K
12:48 67.78 67.78 67.73 67.73 0.2K
12:49 67.73 67.73 67.73 67.73 1.8K
12:50 67.73 67.73 67.73 67.73 0.5K
12:51 67.73 67.73 67.64 67.64 1.3K
12:52 67.64 67.64 67.53 67.53 0.2K
12:53 67.53 67.53 67.53 67.53 0.1K
12:54 67.53 67.53 67.53 67.53 0.1K
12:55 67.53 67.53 67.53 67.53 0.6K
12:56 67.48 67.48 67.33 67.42 1.3K
12:57 67.42 67.42 67.35 67.35 0.5K
12:58 67.35 67.35 67.30 67.30 0.9K
12:59 67.30 67.30 67.30 67.30 0.0K
13:00 67.30 67.48 67.30 67.48 2.6K
13:01 67.48 67.48 67.46 67.46 0.3K
13:02 67.46 67.60 67.46 67.60 0.7K
13:03 67.51 67.51 67.51 67.51 0.4K
13:04 67.51 67.51 67.51 67.51 0.1K
13:05 67.51 67.74 67.51 67.74 2.5K
13:06 67.74 67.74 67.74 67.74 0.0K
13:07 67.74 67.74 67.68 67.68 0.4K
13:08 67.68 67.68 67.68 67.68 0.2K
13:09 67.68 67.69 67.68 67.69 0.9K
13:10 67.69 67.69 67.69 67.69 0.1K
13:11 67.69 67.70 67.69 67.69 2.5K
13:12 67.63 67.63 67.45 67.45 0.8K
13:13 67.45 67.53 67.45 67.53 1.2K
13:14 67.52 67.53 67.49 67.49 2.1K
13:15 67.48 67.48 67.48 67.48 0.3K
13:16 67.58 67.70 67.58 67.70 1.9K
13:17 67.70 67.70 67.60 67.68 0.8K
13:18 67.68 67.68 67.68 67.68 0.2K
13:19 67.68 67.68 67.67 67.67 1.0K
13:20 67.67 67.67 67.67 67.67 0.0K
13:21 67.67 67.67 67.67 67.67 0.3K
13:22 67.58 67.62 67.58 67.59 0.6K
13:23 67.59 67.59 67.51 67.59 1.1K
13:24 67.58 67.64 67.51 67.51 2.3K
13:25 67.51 67.58 67.51 67.53 0.8K
13:26 67.53 67.65 67.53 67.65 1.8K
13:27 67.65 67.91 67.65 67.91 2.0K
13:28 67.94 67.94 67.94 67.94 0.2K
13:29 67.94 67.94 67.92 67.92 0.1K
13:30 67.92 67.92 67.82 67.91 0.3K
13:31 67.91 67.91 67.82 67.84 0.5K
13:32 67.84 67.91 67.84 67.91 1.8K
13:33 67.91 68.05 67.91 68.05 1.8K
13:34 68.05 68.10 68.05 68.10 0.2K
13:35 68.04 68.04 68.02 68.02 0.3K
13:36 68.04 68.04 68.04 68.04 2.2K
13:37 68.04 68.09 68.04 68.09 1.1K
13:38 68.09 68.09 68.09 68.09 0.2K
13:39 68.09 68.09 68.09 68.09 0.1K
13:40 68.09 68.13 68.03 68.03 1.5K
13:41 68.03 68.10 68.01 68.03 0.5K
13:42 68.03 68.22 68.03 68.22 3.9K
13:43 68.22 68.22 68.22 68.22 0.1K
13:44 68.22 68.22 68.22 68.22 0.0K
13:45 68.22 68.22 68.22 68.22 0.1K
13:46 68.22 68.22 68.22 68.22 0.1K
13:47 68.23 68.23 68.23 68.23 0.1K
13:48 68.23 68.23 68.23 68.23 0.1K
13:49 68.23 68.23 68.14 68.14 0.3K
13:50 68.14 68.14 68.14 68.14 0.0K
13:51 68.14 68.30 68.14 68.30 0.3K
13:52 68.22 68.26 68.22 68.26 1.2K
13:53 68.26 68.26 68.15 68.15 2.7K
13:54 68.15 68.15 68.10 68.10 0.5K
13:55 68.08 68.08 68.04 68.04 0.5K
13:56 68.01 68.01 68.01 68.01 0.2K
13:57 68.01 68.01 68.01 68.01 0.5K
13:58 68.01 68.18 68.01 68.09 0.3K
13:59 68.09 68.16 68.09 68.16 1.3K
14:00 68.16 68.16 68.16 68.16 0.1K
14:01 68.20 68.26 68.19 68.26 3.4K
14:02 68.26 68.26 68.19 68.19 0.4K
14:03 68.19 68.25 68.18 68.23 0.8K
14:04 68.23 68.23 68.23 68.23 0.2K
14:05 68.23 68.23 68.22 68.22 1.0K
14:06 68.22 68.22 68.22 68.22 0.1K
14:07 68.22 68.26 68.22 68.26 0.3K
14:08 68.26 68.26 68.26 68.26 0.2K
14:09 68.26 68.26 68.19 68.19 0.4K
14:10 68.19 68.22 68.19 68.22 0.3K
14:11 68.22 68.27 68.22 68.27 1.6K
14:12 68.27 68.44 68.27 68.44 1.6K
14:13 68.44 68.44 68.44 68.44 0.1K
14:14 68.44 68.44 68.44 68.44 0.0K
14:15 68.44 68.44 68.44 68.44 0.2K
14:16 68.44 68.44 68.33 68.33 0.4K
14:17 68.56 68.56 68.56 68.56 2.9K
14:18 68.56 68.56 68.53 68.53 0.8K
14:19 68.53 68.53 68.53 68.53 0.0K
14:20 68.53 68.53 68.53 68.53 0.3K
14:21 68.53 68.61 68.53 68.61 1.2K
14:22 68.61 68.61 68.52 68.52 0.3K
14:23 68.52 68.52 68.51 68.51 0.2K
14:24 68.51 68.56 68.50 68.50 0.3K
14:25 68.50 68.56 68.50 68.56 0.2K
14:26 68.56 68.56 68.48 68.48 0.9K
14:27 68.48 68.48 68.48 68.48 0.4K
14:28 68.48 68.48 68.33 68.33 1.1K
14:29 68.33 68.33 68.33 68.33 0.2K
14:30 68.40 68.47 68.32 68.32 1.1K
14:31 68.32 68.47 68.32 68.47 0.3K
14:32 68.54 68.54 68.49 68.49 1.8K
14:33 68.49 68.49 68.49 68.49 0.3K
14:34 68.49 68.49 68.49 68.49 0.5K
14:35 68.49 68.49 68.49 68.49 0.1K
14:36 68.49 68.49 68.49 68.49 0.5K
14:37 68.49 68.51 68.43 68.51 1.0K
14:38 68.51 68.51 68.43 68.43 0.2K
14:39 68.37 68.37 68.28 68.28 3.5K
14:40 68.28 68.28 68.28 68.28 0.2K
14:41 68.22 68.28 68.22 68.28 0.8K
14:42 68.28 68.28 68.28 68.28 0.3K
14:43 68.28 68.49 68.28 68.49 3.5K
14:44 68.59 68.59 68.59 68.59 1.6K
14:45 68.59 68.91 68.59 68.91 2.4K
14:46 68.91 68.96 68.91 68.96 0.3K
14:47 68.96 68.96 68.96 68.96 0.2K
14:48 68.96 68.96 68.96 68.96 0.1K
14:49 68.96 68.96 68.96 68.96 0.1K
14:50 68.99 69.06 68.99 69.06 2.2K
14:51 69.02 69.02 69.02 69.02 0.3K
14:52 69.02 69.02 68.93 68.93 0.5K
14:53 68.93 68.93 68.93 68.93 0.7K
14:54 68.93 68.93 68.93 68.93 0.2K
14:55 68.93 69.01 68.93 69.00 1.2K
14:56 69.00 69.00 69.00 69.00 0.1K
14:57 68.92 68.92 68.92 68.92 0.3K
14:58 68.91 68.97 68.91 68.91 1.0K
14:59 68.91 68.92 68.91 68.92 0.4K
15:00 68.92 68.92 68.92 68.92 0.2K
15:01 68.91 68.91 68.89 68.89 1.2K
15:02 68.89 68.89 68.89 68.89 0.7K
15:03 68.89 68.89 68.89 68.89 0.2K
15:04 68.89 68.89 68.89 68.89 0.2K
15:05 68.89 69.03 68.89 69.03 1.7K
15:06 69.03 69.03 69.03 69.03 0.3K
15:07 69.03 69.08 69.03 69.08 1.0K
15:08 69.08 69.18 69.08 69.15 0.5K
15:09 69.15 69.15 69.15 69.15 0.3K
15:10 69.10 69.10 69.10 69.10 1.3K
15:11 69.10 69.20 69.10 69.20 0.7K
15:12 69.20 69.20 69.08 69.08 0.7K
15:13 69.08 69.08 69.01 69.01 0.4K
15:14 69.01 69.01 69.01 69.01 0.3K
15:15 69.01 69.15 69.01 69.08 0.6K
15:16 69.08 69.08 69.07 69.07 3.1K
15:17 69.14 69.14 69.14 69.14 0.7K
15:18 69.14 69.14 69.14 69.14 0.3K
15:19 69.14 69.14 69.13 69.14 1.0K
15:20 69.14 69.21 69.14 69.21 1.1K
15:21 69.30 69.30 69.30 69.30 1.3K
15:22 69.24 69.26 69.24 69.26 1.8K
15:23 69.26 69.26 69.19 69.24 1.4K
15:24 69.24 69.26 69.24 69.26 0.7K
15:25 69.24 69.24 69.18 69.18 3.7K
15:26 69.17 69.27 69.17 69.27 2.2K
15:27 69.25 69.25 69.25 69.25 0.6K
15:28 69.27 69.28 69.23 69.28 1.3K
15:29 69.28 69.28 69.25 69.25 0.9K
15:30 69.28 69.32 69.28 69.32 2.0K
15:31 69.35 69.54 69.32 69.54 12.4K
15:32 69.59 69.59 69.59 69.59 5.9K
15:33 69.59 69.59 69.54 69.54 0.4K
15:34 69.54 69.54 69.54 69.54 0.6K
15:35 69.56 69.56 69.48 69.52 4.6K
15:36 69.52 69.52 69.49 69.49 1.4K
15:37 69.51 69.51 69.48 69.48 1.4K
15:38 69.40 69.46 69.40 69.46 1.3K
15:39 69.45 69.50 69.40 69.40 4.9K
15:40 69.43 69.43 69.37 69.40 3.9K
15:41 69.40 69.40 69.33 69.33 7.3K
15:42 69.33 69.40 69.33 69.40 1.9K
15:43 69.31 69.31 69.24 69.24 4.2K
15:44 69.24 69.25 69.21 69.21 2.7K
15:45 69.28 69.53 69.28 69.53 6.8K
15:46 69.53 69.63 69.53 69.61 7.2K
15:47 69.61 69.61 69.53 69.53 4.8K
15:48 69.48 69.57 69.48 69.53 2.4K
15:49 69.53 69.53 69.48 69.48 2.8K
15:50 69.46 69.65 69.46 69.61 6.1K
15:51 69.55 69.66 69.49 69.50 7.2K
15:52 69.57 69.72 69.54 69.54 16.7K
15:53 69.54 69.63 69.54 69.54 4.6K
15:54 69.54 69.54 69.38 69.40 6.5K
15:55 69.25 69.37 69.24 69.36 10.8K
15:56 69.53 69.58 69.53 69.56 12.1K
15:57 69.61 69.62 69.52 69.52 15.2K
15:58 69.57 69.64 69.53 69.61 16.7K
15:59 69.57 69.60 69.57 69.57 15.1K
16:00 69.50 69.89 69.23 69.36 149.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available