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 64.00 66.99 63.26 63.66 4.3K
09:32 63.66 63.66 63.05 63.05 1.0K
09:33 63.05 63.05 63.05 63.05 0.1K
09:34 63.05 63.40 63.05 63.40 0.2K
09:35 63.83 63.83 63.40 63.40 0.9K
09:36 63.40 63.40 63.40 63.40 0.0K
09:37 63.40 63.40 62.96 62.96 0.7K
09:38 62.96 62.96 62.77 62.77 0.2K
09:39 62.77 62.77 62.06 62.06 0.3K
09:40 62.28 62.28 62.28 62.28 1.2K
09:41 62.28 62.53 62.28 62.53 0.4K
09:42 62.74 62.74 62.65 62.65 0.9K
09:43 62.65 62.65 62.65 62.65 0.0K
09:44 62.66 63.00 62.66 62.99 1.5K
09:45 62.98 62.98 62.70 62.70 2.6K
09:46 62.71 62.71 62.71 62.71 1.2K
09:47 62.71 62.71 62.47 62.47 0.6K
09:48 62.47 62.67 62.47 62.67 2.4K
09:49 62.67 62.67 62.66 62.66 0.3K
09:50 62.66 62.66 62.66 62.66 0.3K
09:51 62.66 62.66 62.66 62.66 0.4K
09:52 62.66 63.46 62.66 63.38 4.6K
09:53 63.38 63.38 63.06 63.06 0.3K
09:54 63.06 63.06 63.05 63.05 0.9K
09:55 63.06 63.07 63.05 63.07 2.0K
09:56 63.07 63.28 63.07 63.26 7.0K
09:57 63.26 63.26 63.00 63.00 2.2K
09:58 63.00 63.07 63.00 63.07 7.1K
09:59 63.22 63.22 63.21 63.21 0.3K
10:00 63.21 63.21 63.16 63.16 1.4K
10:01 63.16 63.85 63.16 63.85 1.2K
10:02 63.85 63.85 63.61 63.61 16.3K
10:03 63.61 63.61 63.52 63.52 7.3K
10:04 63.52 63.52 63.52 63.52 0.3K
10:05 63.67 63.67 63.67 63.67 0.2K
10:06 63.67 63.68 63.67 63.68 0.3K
10:07 63.68 63.84 63.68 63.84 0.6K
10:08 63.84 64.00 63.84 64.00 0.4K
10:09 64.00 64.00 63.89 63.89 0.2K
10:10 64.06 64.06 64.06 64.06 0.2K
10:11 64.06 64.06 63.75 63.83 1.1K
10:12 63.83 63.83 63.68 63.68 1.5K
10:13 63.68 63.83 63.68 63.83 0.9K
10:14 63.83 63.83 63.83 63.83 0.3K
10:15 63.75 63.75 63.75 63.75 1.7K
10:16 63.73 63.73 63.73 63.73 0.6K
10:17 63.64 63.64 63.56 63.60 1.2K
10:18 63.60 63.60 63.60 63.60 0.3K
10:19 63.60 63.60 63.41 63.41 1.2K
10:20 63.26 63.26 63.26 63.26 0.5K
10:21 63.26 63.26 63.26 63.26 0.2K
10:22 63.26 63.26 63.26 63.26 1.0K
10:23 63.10 63.10 63.10 63.10 0.6K
10:24 63.10 63.10 63.10 63.10 0.6K
10:25 63.10 63.10 63.10 63.10 0.0K
10:26 63.10 63.18 63.10 63.18 0.3K
10:27 63.18 63.18 63.18 63.18 0.0K
10:28 63.18 63.18 63.18 63.18 0.2K
10:29 63.18 63.18 63.18 63.18 0.4K
10:30 63.13 63.13 63.13 63.13 0.6K
10:31 63.13 63.13 63.13 63.13 0.1K
10:32 63.13 63.13 63.13 63.13 0.2K
10:33 63.09 63.16 63.09 63.16 0.8K
10:34 63.16 63.33 63.16 63.33 0.7K
10:35 63.33 63.33 63.33 63.33 0.2K
10:36 63.33 63.37 63.33 63.37 0.2K
10:37 63.37 63.50 63.37 63.50 0.6K
10:38 63.50 63.50 63.50 63.50 0.0K
10:39 63.50 63.50 63.37 63.37 0.4K
10:40 63.37 63.37 63.37 63.37 0.1K
10:41 63.37 63.37 63.37 63.37 0.0K
10:42 63.41 63.41 63.41 63.41 0.8K
10:43 63.41 63.41 63.18 63.26 2.0K
10:44 63.16 63.36 63.16 63.36 1.0K
10:45 63.36 63.36 63.36 63.36 0.2K
10:46 63.36 63.36 63.36 63.36 0.0K
10:47 63.35 63.43 63.35 63.41 1.6K
10:48 63.41 63.41 63.41 63.41 0.2K
10:49 63.41 63.41 63.41 63.41 0.3K
10:50 63.41 63.41 63.15 63.15 0.8K
10:51 63.15 63.15 63.15 63.15 0.1K
10:52 63.13 63.13 63.13 63.13 32.0K
10:53 63.04 63.26 63.04 63.26 2.0K
10:54 63.26 63.26 63.26 63.26 0.3K
10:55 63.26 63.45 63.26 63.45 0.9K
10:56 63.55 63.64 63.55 63.64 0.7K
10:57 63.64 63.88 63.64 63.88 0.4K
10:58 63.88 63.88 63.88 63.88 0.2K
10:59 63.70 63.70 63.70 63.70 0.3K
11:00 63.70 63.70 63.52 63.52 1.4K
11:01 63.52 63.52 63.37 63.40 1.8K
11:02 63.35 63.35 63.35 63.35 0.4K
11:03 63.25 63.32 63.24 63.32 1.3K
11:04 63.22 63.22 63.22 63.22 0.1K
11:05 63.20 63.20 63.20 63.20 0.6K
11:06 63.22 63.22 63.22 63.22 0.1K
11:07 63.22 63.28 63.19 63.28 0.3K
11:08 63.19 63.19 63.19 63.19 0.2K
11:09 63.19 63.19 63.18 63.18 0.5K
11:10 63.18 63.18 63.18 63.18 0.2K
11:11 63.18 63.25 63.18 63.25 0.7K
11:12 63.26 63.38 63.26 63.37 13.6K
11:13 63.37 63.37 63.35 63.35 0.8K
11:14 63.35 63.45 63.35 63.45 0.9K
11:15 63.45 63.51 63.45 63.51 0.3K
11:16 63.47 63.48 63.47 63.48 0.6K
11:17 63.47 63.55 63.47 63.55 0.5K
11:18 63.47 63.47 63.47 63.47 0.3K
11:19 63.47 63.58 63.47 63.58 0.1K
11:20 63.47 63.47 63.47 63.47 0.3K
11:21 63.47 63.54 63.47 63.54 1.0K
11:22 63.58 63.58 63.58 63.58 0.5K
11:23 63.58 63.58 63.58 63.58 0.2K
11:24 63.55 63.65 63.54 63.54 0.7K
11:25 63.52 63.52 63.52 63.52 0.2K
11:26 63.52 63.52 63.48 63.48 6.0K
11:27 63.48 63.50 63.48 63.50 0.6K
11:28 63.50 63.54 63.48 63.48 1.1K
11:29 63.48 63.48 63.48 63.48 0.6K
11:30 63.49 63.65 63.49 63.65 1.0K
11:31 63.65 63.65 63.65 63.65 0.0K
11:32 63.65 63.65 63.65 63.65 0.1K
11:33 63.54 63.54 63.54 63.54 0.1K
11:34 63.54 63.54 63.47 63.47 9.2K
11:35 63.47 63.47 63.47 63.47 1.2K
11:36 63.43 63.43 63.42 63.42 0.7K
11:37 63.42 63.52 63.42 63.52 0.5K
11:38 63.52 63.59 63.52 63.59 1.1K
11:39 63.59 63.59 63.59 63.59 0.1K
11:40 63.59 63.59 63.59 63.59 0.0K
11:41 63.66 63.66 63.56 63.56 0.8K
11:42 63.56 63.56 63.50 63.50 0.7K
11:43 63.51 63.52 63.50 63.50 9.5K
11:44 63.48 63.48 63.47 63.47 6.7K
11:45 63.47 63.47 63.46 63.47 1.1K
11:46 63.47 63.54 63.47 63.54 0.3K
11:47 63.49 63.49 63.49 63.49 0.6K
11:48 63.66 63.76 63.66 63.76 1.6K
11:49 63.76 63.76 63.76 63.76 0.4K
11:50 63.76 63.76 63.65 63.74 0.8K
11:51 63.59 63.59 63.57 63.57 0.5K
11:52 63.57 63.57 63.57 63.57 0.1K
11:53 63.57 63.57 63.57 63.57 0.3K
11:54 63.57 63.65 63.57 63.65 0.4K
11:55 63.65 63.65 63.65 63.65 0.0K
11:56 63.64 63.64 63.64 63.64 0.2K
11:57 63.76 63.76 63.76 63.76 0.1K
11:58 63.66 63.84 63.66 63.84 1.1K
11:59 63.82 63.82 63.82 63.82 1.4K
12:00 63.82 63.90 63.82 63.90 0.3K
12:01 63.90 64.14 63.90 64.14 1.7K
12:02 64.14 64.32 64.14 64.32 1.1K
12:03 64.32 64.32 64.32 64.32 0.2K
12:04 64.32 64.32 63.95 63.95 0.5K
12:05 63.95 63.95 63.94 63.94 0.2K
12:06 63.94 63.94 63.93 63.93 1.1K
12:07 63.93 64.11 63.93 64.11 1.3K
12:08 64.09 64.11 64.09 64.11 0.4K
12:09 64.11 64.11 64.11 64.11 0.0K
12:10 64.11 64.11 64.11 64.11 0.2K
12:11 64.11 64.11 64.11 64.11 0.3K
12:12 64.10 64.10 64.10 64.10 0.2K
12:13 64.10 64.10 64.10 64.10 0.0K
12:14 64.09 64.09 64.09 64.09 0.4K
12:15 64.09 64.09 63.98 64.08 0.5K
12:16 64.08 64.08 64.08 64.08 0.2K
12:17 64.08 64.08 63.93 63.93 0.2K
12:18 63.93 63.99 63.93 63.99 0.5K
12:19 63.99 64.02 63.99 64.02 0.4K
12:20 64.02 64.02 64.02 64.02 0.6K
12:21 64.03 64.14 64.03 64.14 0.8K
12:22 64.14 64.16 64.14 64.16 1.7K
12:23 64.16 64.16 64.14 64.14 0.7K
12:24 64.14 64.14 64.14 64.14 0.1K
12:25 64.14 64.14 64.14 64.14 0.1K
12:26 64.14 64.15 64.14 64.15 0.2K
12:27 64.15 64.15 64.09 64.10 1.0K
12:28 64.08 64.14 64.08 64.14 0.5K
12:29 64.14 64.15 64.14 64.15 1.3K
12:30 64.15 64.15 64.15 64.15 0.5K
12:31 64.15 64.15 64.15 64.15 0.4K
12:32 64.15 64.15 64.15 64.15 0.2K
12:33 64.24 64.25 64.24 64.25 0.7K
12:34 64.25 64.25 64.25 64.25 0.1K
12:35 64.25 64.39 64.25 64.39 3.3K
12:36 64.39 64.51 64.39 64.51 1.6K
12:37 64.51 64.51 64.46 64.46 2.2K
12:38 64.42 64.42 64.42 64.42 0.3K
12:39 64.42 64.52 64.42 64.52 0.5K
12:40 64.52 64.52 64.52 64.52 0.0K
12:41 64.42 64.42 64.42 64.42 0.3K
12:42 64.42 64.42 64.42 64.42 0.2K
12:43 64.42 64.42 64.42 64.42 0.5K
12:44 64.42 64.42 64.42 64.42 1.5K
12:45 64.42 64.49 64.42 64.49 1.1K
12:46 64.49 64.49 64.40 64.40 0.6K
12:47 64.39 64.39 64.39 64.39 0.8K
12:48 64.31 64.31 64.31 64.31 9.1K
12:49 64.41 64.41 64.40 64.40 0.7K
12:50 64.40 64.40 64.40 64.40 0.2K
12:51 64.40 64.55 64.40 64.55 1.2K
12:52 64.51 64.66 64.51 64.66 0.8K
12:53 64.66 64.66 64.54 64.54 0.5K
12:54 64.58 64.68 64.58 64.68 0.5K
12:55 64.68 64.68 64.68 64.68 0.1K
12:56 64.68 64.68 64.68 64.68 0.2K
12:57 64.68 64.68 64.68 64.68 0.0K
12:58 64.68 64.68 64.49 64.49 0.6K
12:59 64.49 64.49 64.49 64.49 0.0K
13:00 64.60 64.60 64.60 64.60 0.4K
13:01 64.60 64.60 64.60 64.60 0.0K
13:02 64.60 64.60 64.60 64.60 0.0K
13:03 64.60 64.60 64.60 64.60 0.1K
13:04 64.60 64.60 64.60 64.60 0.2K
13:05 64.60 64.60 64.58 64.58 0.2K
13:06 64.58 64.58 64.58 64.58 0.2K
13:07 64.55 64.55 64.55 64.55 0.4K
13:08 64.55 64.55 64.48 64.48 4.0K
13:09 64.43 64.48 64.33 64.33 4.5K
13:10 64.33 64.33 64.25 64.25 0.9K
13:11 64.29 64.29 64.29 64.29 3.8K
13:12 64.48 64.48 64.48 64.48 0.3K
13:13 64.48 64.50 64.48 64.50 1.5K
13:14 64.51 64.51 64.51 64.51 0.7K
13:15 64.51 64.51 64.51 64.51 0.0K
13:16 64.43 64.43 64.43 64.43 0.3K
13:17 64.54 64.54 64.54 64.54 1.0K
13:18 64.54 64.54 64.52 64.52 0.2K
13:19 64.52 64.52 64.52 64.52 0.2K
13:20 64.52 64.52 64.52 64.52 0.5K
13:21 64.52 64.52 64.52 64.52 0.1K
13:22 64.52 64.60 64.52 64.60 0.4K
13:23 64.60 64.60 64.55 64.55 0.3K
13:24 64.55 64.55 64.55 64.55 0.2K
13:25 64.55 64.55 64.55 64.55 0.2K
13:26 64.55 64.57 64.55 64.57 0.1K
13:27 64.57 64.57 64.57 64.57 0.0K
13:28 64.57 64.57 64.57 64.57 0.0K
13:29 64.57 64.57 64.57 64.57 0.1K
13:30 64.57 64.57 64.57 64.57 0.3K
13:31 64.57 64.57 64.56 64.56 0.5K
13:32 64.56 64.57 64.56 64.57 0.6K
13:33 64.47 64.47 64.40 64.40 1.0K
13:34 64.43 64.43 64.43 64.43 1.5K
13:35 64.43 64.54 64.43 64.54 4.2K
13:36 64.49 64.49 64.47 64.47 6.4K
13:37 64.52 64.52 64.52 64.52 0.2K
13:38 64.52 64.52 64.43 64.43 1.4K
13:39 64.43 64.43 64.43 64.43 0.1K
13:40 64.43 64.43 64.43 64.43 0.3K
13:41 64.43 64.43 64.43 64.43 0.0K
13:42 64.43 64.43 64.30 64.30 0.3K
13:43 64.30 64.33 64.30 64.33 0.3K
13:44 64.33 64.33 64.23 64.23 0.8K
13:45 64.23 64.23 64.23 64.23 0.1K
13:46 64.23 64.23 64.23 64.23 0.0K
13:47 64.23 64.23 64.23 64.23 0.0K
13:48 64.23 64.23 64.23 64.23 0.1K
13:49 64.23 64.31 64.23 64.31 1.0K
13:50 64.31 64.31 64.31 64.31 0.1K
13:51 64.31 64.31 64.31 64.31 0.0K
13:52 64.31 64.31 64.31 64.31 0.3K
13:53 64.31 64.31 64.19 64.28 1.0K
13:54 64.28 64.28 64.28 64.28 0.1K
13:55 64.31 64.31 64.31 64.31 0.2K
13:56 64.31 64.31 64.31 64.31 0.0K
13:57 64.31 64.32 64.31 64.32 0.5K
13:58 64.32 64.41 64.32 64.39 0.6K
13:59 64.39 64.39 64.39 64.39 0.1K
14:00 64.39 64.53 64.39 64.53 1.2K
14:01 64.53 64.53 64.53 64.53 0.0K
14:02 64.53 64.53 64.52 64.52 0.3K
14:03 64.52 64.62 64.52 64.62 0.1K
14:04 64.62 64.63 64.62 64.63 0.5K
14:05 64.63 64.63 64.63 64.63 0.4K
14:06 64.63 64.65 64.63 64.65 0.6K
14:07 64.68 64.70 64.68 64.70 1.0K
14:08 64.70 64.87 64.70 64.87 1.7K
14:09 64.87 64.87 64.85 64.85 0.2K
14:10 64.85 64.85 64.85 64.85 0.2K
14:11 64.85 64.85 64.85 64.85 0.0K
14:12 64.85 64.92 64.85 64.92 0.4K
14:13 64.89 64.89 64.89 64.89 0.2K
14:14 64.89 64.95 64.88 64.88 5.6K
14:15 64.92 64.92 64.92 64.92 0.3K
14:16 64.92 64.92 64.92 64.92 0.3K
14:17 64.92 64.99 64.92 64.99 0.2K
14:18 64.99 64.99 64.99 64.99 0.0K
14:19 64.93 64.93 64.78 64.78 2.1K
14:20 64.74 64.74 64.74 64.74 0.3K
14:21 64.74 64.74 64.74 64.74 0.2K
14:22 64.74 64.74 64.72 64.72 2.1K
14:23 64.72 64.72 64.72 64.72 0.0K
14:24 64.72 64.80 64.72 64.80 0.3K
14:25 64.80 64.80 64.80 64.80 0.0K
14:26 64.80 64.80 64.74 64.74 0.7K
14:27 64.74 64.74 64.70 64.70 1.0K
14:28 64.70 64.70 64.70 64.70 0.0K
14:29 64.70 64.70 64.61 64.64 1.0K
14:30 64.64 64.64 64.64 64.64 0.1K
14:31 64.64 64.64 64.64 64.64 0.1K
14:32 64.60 64.60 64.59 64.59 0.8K
14:33 64.58 64.58 64.56 64.56 0.6K
14:34 64.56 64.56 64.56 64.56 0.2K
14:35 64.56 64.58 64.56 64.58 0.6K
14:36 64.58 64.58 64.58 64.58 0.0K
14:37 64.58 64.58 64.58 64.58 0.1K
14:38 64.58 64.58 64.58 64.58 0.1K
14:39 64.58 64.58 64.58 64.58 4.6K
14:40 64.58 64.58 64.58 64.58 0.2K
14:41 64.58 64.71 64.58 64.71 0.7K
14:42 64.71 64.71 64.71 64.71 0.2K
14:43 64.71 64.71 64.71 64.71 0.4K
14:44 64.73 64.73 64.73 64.73 0.9K
14:45 64.73 64.73 64.73 64.73 1.1K
14:46 64.73 64.73 64.73 64.73 0.1K
14:47 64.73 64.73 64.73 64.73 0.4K
14:48 64.73 64.73 64.73 64.73 0.1K
14:49 64.73 64.73 64.73 64.73 0.1K
14:50 64.73 64.73 64.73 64.73 0.1K
14:51 64.73 64.73 64.73 64.73 0.1K
14:52 64.73 64.73 64.73 64.73 0.0K
14:53 64.73 64.73 64.73 64.73 0.1K
14:54 64.73 64.73 64.73 64.73 0.0K
14:55 64.73 64.73 64.73 64.73 0.0K
14:56 64.73 64.73 64.66 64.66 0.6K
14:57 64.79 64.79 64.79 64.79 1.4K
14:58 64.79 64.79 64.79 64.79 0.0K
14:59 64.79 64.80 64.79 64.80 0.9K
15:00 64.80 64.80 64.80 64.80 1.6K
15:01 64.80 64.80 64.79 64.79 0.3K
15:02 64.79 64.89 64.79 64.89 0.9K
15:03 64.89 64.89 64.88 64.88 1.0K
15:04 64.88 64.88 64.88 64.88 0.0K
15:05 64.88 64.88 64.88 64.88 0.3K
15:06 64.88 64.94 64.88 64.88 0.7K
15:07 64.88 64.88 64.88 64.88 0.0K
15:08 64.88 64.88 64.88 64.88 0.2K
15:09 64.88 64.92 64.88 64.92 0.4K
15:10 64.92 64.92 64.92 64.92 0.0K
15:11 64.90 64.90 64.85 64.85 1.5K
15:12 64.88 64.90 64.88 64.90 1.5K
15:13 64.96 64.96 64.96 64.96 0.3K
15:14 65.00 65.00 65.00 65.00 1.5K
15:15 65.00 65.00 65.00 65.00 0.2K
15:16 65.00 65.00 64.98 64.98 0.5K
15:17 65.07 65.07 64.99 64.99 2.2K
15:18 64.98 65.02 64.87 64.87 28.1K
15:19 64.87 64.87 64.75 64.83 3.7K
15:20 64.83 65.05 64.83 65.05 1.2K
15:21 65.05 65.09 65.05 65.09 1.7K
15:22 65.09 65.09 65.08 65.08 0.4K
15:23 65.08 65.08 64.96 65.03 2.7K
15:24 65.03 65.03 64.84 64.90 2.0K
15:25 64.90 64.90 64.90 64.90 0.0K
15:26 64.90 65.04 64.90 65.04 1.1K
15:27 65.04 65.04 65.04 65.04 0.2K
15:28 65.04 65.04 65.04 65.04 0.4K
15:29 65.17 65.21 65.17 65.21 0.9K
15:30 65.21 65.35 65.21 65.35 0.4K
15:31 65.25 65.25 65.17 65.17 1.3K
15:32 65.17 65.26 65.17 65.26 0.7K
15:33 65.26 65.26 65.10 65.21 1.2K
15:34 65.21 65.21 65.10 65.10 0.1K
15:35 65.10 65.15 65.10 65.15 0.2K
15:36 65.15 65.24 65.15 65.15 0.5K
15:37 65.15 65.26 65.15 65.26 1.7K
15:38 65.26 65.29 65.26 65.29 0.1K
15:39 65.18 65.18 65.18 65.18 0.2K
15:40 65.18 65.29 65.18 65.29 0.4K
15:41 65.29 65.29 65.19 65.21 2.1K
15:42 65.21 65.24 65.15 65.24 0.6K
15:43 65.24 65.24 65.17 65.17 0.4K
15:44 65.20 65.20 65.15 65.15 1.5K
15:45 65.15 65.15 65.14 65.14 0.8K
15:46 65.14 65.16 65.14 65.16 0.6K
15:47 65.08 65.08 65.04 65.05 2.5K
15:48 65.05 65.05 65.05 65.05 0.6K
15:49 65.05 65.10 65.05 65.07 2.1K
15:50 65.07 65.07 65.00 65.00 2.0K
15:51 65.07 65.07 65.00 65.00 4.0K
15:52 65.00 65.08 65.00 65.08 4.2K
15:53 65.08 65.19 65.08 65.10 3.3K
15:54 65.10 65.17 65.09 65.17 1.0K
15:55 65.17 65.19 65.15 65.15 1.4K
15:56 65.19 65.19 65.10 65.10 3.7K
15:57 65.10 65.22 65.10 65.15 5.8K
15:58 65.19 65.19 65.11 65.11 4.6K
15:59 65.11 65.15 65.11 65.15 8.8K
16:00 65.16 65.25 65.14 65.20 111.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available