Intapp

INTA
🏛️ usa →
39.33
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:31 55.41 56.99 54.30 55.11 3.5K
09:32 55.11 55.11 54.96 54.96 0.4K
09:33 54.96 55.94 54.96 55.94 2.0K
09:34 54.82 54.82 54.47 54.47 4.1K
09:35 54.47 54.47 54.47 54.47 0.3K
09:36 55.25 55.25 54.96 54.96 1.3K
09:37 55.42 55.42 55.42 55.42 0.1K
09:38 55.42 55.42 54.47 54.47 2.6K
09:39 54.47 54.47 54.08 54.08 0.2K
09:40 54.08 54.08 54.08 54.08 1.2K
09:41 54.08 54.08 54.08 54.08 0.1K
09:42 54.08 54.08 54.00 54.00 0.7K
09:43 54.00 54.33 54.00 54.33 0.8K
09:44 54.57 54.57 54.57 54.57 0.2K
09:45 54.57 54.57 54.57 54.57 0.0K
09:46 54.62 54.62 54.62 54.62 0.1K
09:47 54.62 54.62 54.62 54.62 0.2K
09:48 54.62 55.29 54.62 55.29 0.6K
09:49 55.29 55.29 55.29 55.29 0.1K
09:50 54.18 54.40 54.18 54.40 1.9K
09:51 54.40 54.40 54.40 54.40 0.2K
09:52 54.40 54.40 54.40 54.40 0.0K
09:53 54.40 54.40 54.40 54.40 0.3K
09:54 54.75 54.75 54.75 54.75 0.1K
09:55 54.75 54.75 54.75 54.75 0.0K
09:56 54.75 54.75 54.75 54.75 0.1K
09:57 54.75 54.75 54.41 54.41 0.8K
09:58 54.41 54.41 54.41 54.41 0.1K
09:59 54.41 54.54 54.41 54.54 2.1K
10:00 54.54 54.54 54.54 54.54 0.1K
10:01 54.36 54.36 54.36 54.36 0.8K
10:02 54.36 54.44 54.36 54.44 0.7K
10:03 54.44 54.73 54.44 54.73 1.1K
10:04 54.73 54.88 54.73 54.88 2.2K
10:05 54.73 54.73 54.62 54.62 2.1K
10:06 54.62 54.62 54.62 54.62 0.2K
10:07 54.62 54.62 54.62 54.62 1.2K
10:08 54.57 54.57 54.33 54.33 1.5K
10:09 54.33 54.33 54.33 54.33 0.2K
10:10 54.33 54.71 54.33 54.71 1.4K
10:11 54.71 54.71 54.59 54.59 1.0K
10:12 54.59 54.59 54.59 54.59 0.8K
10:13 54.59 54.59 54.59 54.59 0.6K
10:14 54.59 54.59 54.59 54.59 0.4K
10:15 54.59 54.68 54.59 54.68 1.1K
10:16 54.68 54.68 54.68 54.68 0.5K
10:17 54.68 54.70 54.68 54.68 1.0K
10:18 54.68 54.68 54.68 54.68 0.1K
10:19 54.68 54.68 54.61 54.61 1.2K
10:20 54.61 54.61 54.61 54.61 0.1K
10:21 54.61 54.61 54.61 54.61 0.0K
10:22 54.61 54.61 54.61 54.61 0.2K
10:23 54.61 54.61 54.61 54.61 0.2K
10:24 54.61 54.68 54.61 54.68 0.1K
10:25 54.48 54.54 54.48 54.54 1.4K
10:26 54.54 54.54 54.54 54.54 0.6K
10:27 54.54 54.54 54.54 54.54 0.2K
10:28 54.54 54.70 54.54 54.70 0.5K
10:29 54.70 54.70 54.70 54.70 0.8K
10:30 54.70 54.70 54.70 54.70 0.2K
10:31 54.70 54.70 54.30 54.30 0.6K
10:32 54.18 54.37 54.18 54.37 1.0K
10:33 54.37 54.37 54.11 54.11 0.3K
10:34 54.11 54.37 54.11 54.37 0.5K
10:35 54.37 54.37 54.37 54.37 0.2K
10:36 54.37 54.52 54.37 54.52 0.8K
10:37 54.52 54.52 54.52 54.52 0.0K
10:38 54.52 54.52 54.51 54.51 0.2K
10:39 54.33 54.33 54.33 54.33 0.6K
10:40 54.48 54.65 54.48 54.65 0.8K
10:41 54.65 54.65 54.57 54.61 0.9K
10:42 54.61 54.68 54.61 54.68 0.1K
10:43 54.68 54.68 54.68 54.68 0.2K
10:44 54.48 54.48 54.48 54.48 0.6K
10:45 54.47 54.47 54.47 54.47 1.6K
10:46 54.47 54.47 54.47 54.47 0.1K
10:47 54.47 54.47 54.35 54.35 0.3K
10:48 54.35 54.35 54.35 54.35 0.0K
10:49 54.35 54.35 54.35 54.35 0.2K
10:50 54.35 54.35 54.35 54.35 0.1K
10:51 54.35 54.35 54.35 54.35 0.1K
10:52 54.35 54.35 54.35 54.35 0.0K
10:53 54.35 54.35 54.35 54.35 0.1K
10:54 54.35 54.35 54.35 54.35 0.0K
10:55 54.13 54.16 54.13 54.16 2.0K
10:56 54.16 54.16 53.90 53.98 1.0K
10:57 53.98 53.98 53.98 53.98 0.2K
10:58 53.98 53.98 53.87 53.87 0.4K
10:59 53.94 53.94 53.88 53.88 0.4K
11:00 53.88 53.88 53.88 53.88 0.0K
11:01 53.94 54.00 53.94 54.00 1.2K
11:02 54.00 54.00 53.88 53.88 0.5K
11:03 53.88 54.02 53.88 54.02 0.1K
11:04 54.02 54.02 54.02 54.02 0.3K
11:05 54.02 54.02 54.02 54.02 0.1K
11:06 54.02 54.02 54.02 54.02 0.0K
11:07 54.02 54.02 53.78 53.78 1.3K
11:08 53.78 53.78 53.76 53.76 0.4K
11:09 53.76 53.76 53.67 53.76 1.6K
11:10 53.76 53.76 53.76 53.76 0.2K
11:11 53.76 53.76 53.76 53.76 0.1K
11:12 53.76 53.80 53.76 53.80 0.2K
11:13 53.80 53.80 53.80 53.80 0.5K
11:14 53.80 53.80 53.80 53.80 0.2K
11:15 53.80 53.80 53.43 53.43 0.6K
11:16 53.43 53.43 53.43 53.43 0.1K
11:17 53.43 53.43 53.43 53.43 0.1K
11:18 53.43 53.43 53.08 53.14 3.2K
11:19 53.14 53.14 53.07 53.07 1.0K
11:20 53.07 53.19 53.04 53.04 1.1K
11:21 53.04 53.26 53.04 53.26 1.8K
11:22 53.26 53.42 53.26 53.42 4.5K
11:23 53.42 53.42 53.17 53.17 1.3K
11:24 53.17 53.17 53.01 53.01 1.0K
11:25 53.01 53.05 53.01 53.05 0.4K
11:26 53.05 53.05 53.05 53.05 0.5K
11:27 53.05 53.05 53.05 53.05 0.1K
11:28 52.96 52.99 52.96 52.99 0.4K
11:29 52.99 52.99 52.99 52.99 0.5K
11:30 52.99 53.09 52.99 53.09 0.4K
11:31 53.09 53.09 53.05 53.05 0.3K
11:32 53.13 53.13 53.13 53.13 0.9K
11:33 53.05 53.11 53.05 53.11 3.6K
11:34 53.11 53.11 53.11 53.11 0.0K
11:35 53.11 53.13 53.11 53.12 1.2K
11:36 53.12 53.12 53.12 53.12 0.4K
11:37 53.12 53.12 53.12 53.12 1.0K
11:38 53.12 53.41 53.12 53.32 2.3K
11:39 53.41 53.56 53.41 53.56 1.0K
11:40 53.56 53.56 53.56 53.56 0.3K
11:41 53.46 53.46 53.46 53.46 1.2K
11:42 53.48 53.48 53.48 53.48 0.7K
11:43 53.48 53.48 53.40 53.40 0.4K
11:44 53.40 53.40 53.40 53.40 0.3K
11:45 53.40 53.40 53.32 53.32 0.9K
11:46 53.32 53.32 53.12 53.12 5.0K
11:47 53.10 53.10 53.08 53.10 1.3K
11:48 53.10 53.11 52.92 52.92 3.7K
11:49 52.86 52.86 52.75 52.78 9.2K
11:50 52.65 52.65 52.51 52.51 2.0K
11:51 52.53 52.65 52.47 52.47 1.7K
11:52 52.47 52.47 52.22 52.26 6.6K
11:53 52.15 52.15 52.00 52.00 2.0K
11:54 52.00 52.04 51.85 52.04 9.1K
11:55 52.04 52.40 52.04 52.40 6.2K
11:56 52.40 52.40 52.40 52.40 0.2K
11:57 52.40 52.40 52.40 52.40 1.1K
11:58 52.40 52.74 52.40 52.74 1.2K
11:59 52.74 52.74 52.74 52.74 0.3K
12:00 52.65 52.65 52.51 52.56 1.8K
12:01 52.56 52.56 52.42 52.42 1.2K
12:02 52.42 52.42 52.42 52.42 0.3K
12:03 52.42 52.42 52.42 52.42 0.0K
12:04 52.42 52.47 52.42 52.47 0.4K
12:05 52.47 52.47 52.47 52.47 0.1K
12:06 52.47 52.60 52.47 52.60 0.6K
12:07 52.60 52.60 52.43 52.43 1.8K
12:08 52.43 52.43 52.43 52.43 0.6K
12:09 52.43 52.43 52.28 52.28 0.3K
12:10 52.28 52.28 52.28 52.28 0.1K
12:11 52.28 52.33 52.28 52.33 0.8K
12:12 52.33 52.38 52.33 52.38 0.7K
12:13 52.38 52.38 52.38 52.38 0.2K
12:14 52.38 52.42 52.38 52.42 0.6K
12:15 52.42 52.42 52.26 52.26 1.4K
12:16 52.26 52.26 52.09 52.18 2.8K
12:17 52.19 52.19 52.14 52.14 1.4K
12:18 52.14 52.14 52.03 52.03 0.7K
12:19 52.03 52.03 51.90 51.91 1.2K
12:20 51.91 51.91 51.91 51.91 0.2K
12:21 51.73 51.76 51.73 51.76 1.2K
12:22 51.76 51.76 51.76 51.76 0.1K
12:23 51.74 51.74 51.54 51.54 3.1K
12:24 51.55 51.59 51.55 51.59 1.1K
12:25 51.59 51.60 51.59 51.60 1.9K
12:26 51.60 51.60 51.52 51.52 0.5K
12:27 51.52 51.52 51.48 51.48 1.0K
12:28 51.48 51.64 51.48 51.59 0.5K
12:29 51.51 51.57 51.50 51.50 2.2K
12:30 51.50 51.50 51.49 51.49 0.9K
12:31 51.50 51.55 51.50 51.55 0.7K
12:32 51.55 51.55 51.29 51.29 2.5K
12:33 51.26 51.36 51.26 51.36 2.0K
12:34 51.41 51.41 51.31 51.31 2.1K
12:35 51.31 51.31 51.31 51.31 0.0K
12:36 51.31 51.31 51.31 51.31 0.4K
12:37 51.32 51.32 51.32 51.32 0.5K
12:38 51.32 51.32 51.32 51.32 1.3K
12:39 51.32 51.32 51.30 51.30 0.9K
12:40 51.18 51.18 51.10 51.10 2.3K
12:41 51.10 51.17 51.10 51.12 1.6K
12:42 51.09 51.09 50.95 50.95 2.0K
12:43 50.95 50.95 50.89 50.89 0.2K
12:44 50.89 50.89 50.89 50.89 0.2K
12:45 51.01 51.01 51.01 51.01 0.2K
12:46 51.01 51.08 51.01 51.03 1.8K
12:47 51.03 51.06 51.03 51.06 0.6K
12:48 51.06 51.06 51.06 51.06 0.2K
12:49 51.06 51.38 51.06 51.38 2.3K
12:50 51.38 51.38 51.27 51.27 0.9K
12:51 51.27 51.27 51.03 51.03 2.0K
12:52 51.08 51.16 51.08 51.16 0.4K
12:53 51.16 51.16 51.16 51.16 0.1K
12:54 51.16 51.16 51.02 51.02 1.6K
12:55 51.02 51.02 51.02 51.02 0.1K
12:56 51.06 51.06 51.06 51.06 0.2K
12:57 51.06 51.06 50.92 50.92 2.0K
12:58 50.92 51.07 50.92 51.07 0.4K
12:59 51.07 51.07 51.07 51.07 0.3K
13:00 51.07 51.07 50.79 50.79 2.4K
13:01 50.79 50.83 50.79 50.83 0.8K
13:02 50.83 50.87 50.83 50.87 0.5K
13:03 50.87 50.91 50.87 50.91 0.3K
13:04 51.02 51.02 51.02 51.02 0.2K
13:05 51.02 51.05 51.02 51.05 1.5K
13:06 51.05 51.12 51.05 51.11 1.1K
13:07 51.11 51.11 51.00 51.00 1.6K
13:08 51.00 51.00 50.76 50.79 1.5K
13:09 50.66 50.66 50.66 50.66 0.7K
13:10 50.66 50.66 50.66 50.66 0.2K
13:11 50.66 50.66 50.60 50.60 0.8K
13:12 50.60 50.60 50.51 50.51 0.8K
13:13 50.51 50.51 50.44 50.44 1.1K
13:14 50.44 50.61 50.44 50.51 0.3K
13:15 50.51 50.68 50.51 50.60 0.9K
13:16 50.60 50.78 50.60 50.78 0.9K
13:17 50.78 50.87 50.78 50.87 2.7K
13:18 50.87 51.23 50.87 51.23 1.8K
13:19 51.15 51.15 51.15 51.15 0.5K
13:20 51.18 51.19 51.02 51.02 1.3K
13:21 51.02 51.02 50.92 50.92 0.8K
13:22 50.92 50.93 50.88 50.88 0.6K
13:23 50.88 50.88 50.74 50.74 2.2K
13:24 50.83 50.92 50.83 50.91 3.9K
13:25 50.91 50.93 50.91 50.93 0.5K
13:26 50.91 50.91 50.84 50.84 1.2K
13:27 50.84 50.84 50.73 50.73 0.7K
13:28 50.73 50.73 50.61 50.61 0.6K
13:29 50.61 50.61 50.55 50.55 1.9K
13:30 50.55 50.57 50.55 50.57 1.0K
13:31 50.57 50.57 50.57 50.57 0.1K
13:32 50.57 50.57 50.53 50.53 0.3K
13:33 50.61 50.61 50.52 50.52 2.3K
13:34 50.52 50.60 50.52 50.60 1.0K
13:35 50.59 50.65 50.55 50.55 1.7K
13:36 50.55 51.01 50.55 51.01 6.7K
13:37 50.90 50.90 50.90 50.90 2.2K
13:38 50.90 50.90 50.84 50.84 0.6K
13:39 50.84 51.03 50.84 51.03 1.0K
13:40 51.02 51.02 50.94 50.94 0.8K
13:41 50.94 51.05 50.93 51.05 0.4K
13:42 51.05 51.13 51.05 51.13 1.0K
13:43 51.13 51.23 51.13 51.23 0.3K
13:44 51.27 51.37 51.27 51.37 2.8K
13:45 51.28 51.28 51.28 51.28 2.2K
13:46 51.25 51.25 51.24 51.24 1.0K
13:47 51.18 51.18 51.18 51.18 0.9K
13:48 51.18 51.18 50.89 51.08 3.2K
13:49 51.04 51.04 51.04 51.04 0.6K
13:50 51.04 51.04 51.04 51.04 0.2K
13:51 51.04 51.04 51.04 51.04 0.3K
13:52 51.04 51.28 51.04 51.28 1.3K
13:53 51.28 51.28 51.28 51.28 0.3K
13:54 51.27 51.27 51.27 51.27 0.5K
13:55 51.27 51.27 51.26 51.26 0.7K
13:56 51.26 51.26 51.21 51.21 0.5K
13:57 51.21 51.36 51.21 51.36 1.0K
13:58 51.36 51.36 51.26 51.26 0.8K
13:59 51.26 51.26 51.26 51.26 0.5K
14:00 51.26 51.32 51.26 51.32 0.3K
14:01 51.32 51.32 51.32 51.32 0.2K
14:02 51.32 51.32 51.32 51.32 0.5K
14:03 51.46 51.46 51.46 51.46 0.2K
14:04 51.47 51.47 51.47 51.47 1.0K
14:05 51.47 51.47 51.30 51.30 1.3K
14:06 51.32 51.32 51.28 51.28 0.7K
14:07 51.28 51.28 51.20 51.20 1.5K
14:08 51.20 51.20 51.16 51.16 0.2K
14:09 51.16 51.16 51.16 51.16 1.2K
14:10 51.16 51.17 51.16 51.17 0.4K
14:11 51.17 51.17 51.17 51.17 0.9K
14:12 51.07 51.14 51.07 51.14 1.6K
14:13 51.14 51.14 51.09 51.09 0.5K
14:14 51.09 51.09 51.02 51.02 0.6K
14:15 51.02 51.02 51.02 51.02 0.1K
14:16 51.15 51.15 51.15 51.15 0.8K
14:17 51.13 51.18 51.13 51.18 1.3K
14:18 51.33 51.43 51.33 51.43 2.7K
14:19 51.43 51.43 51.37 51.37 0.7K
14:20 51.37 51.37 51.37 51.37 0.3K
14:21 51.37 51.37 51.37 51.37 0.3K
14:22 51.37 51.37 51.33 51.33 1.0K
14:23 51.25 51.25 51.25 51.25 0.2K
14:24 51.29 51.29 51.29 51.29 0.3K
14:25 51.29 51.29 51.29 51.29 0.2K
14:26 51.29 51.29 51.16 51.16 1.2K
14:27 51.16 51.16 51.08 51.08 0.7K
14:28 51.08 51.08 51.04 51.04 0.3K
14:29 51.04 51.04 50.95 50.95 0.8K
14:30 50.93 50.93 50.93 50.93 1.7K
14:31 51.05 51.72 51.05 51.72 10.3K
14:32 51.72 51.72 51.44 51.44 5.0K
14:33 51.44 51.44 51.44 51.44 0.3K
14:34 51.43 51.43 51.26 51.26 3.2K
14:35 51.26 51.26 51.26 51.26 0.3K
14:36 51.26 51.26 51.04 51.04 0.8K
14:37 50.97 51.09 50.97 51.09 1.2K
14:38 51.09 51.09 51.09 51.09 0.3K
14:39 51.09 51.09 51.09 51.09 1.1K
14:40 51.09 51.25 51.09 51.25 0.3K
14:41 51.12 51.12 50.86 50.86 3.1K
14:42 50.89 50.89 50.89 50.89 0.5K
14:43 50.89 50.91 50.89 50.91 0.3K
14:44 50.91 50.91 50.86 50.86 0.4K
14:45 50.86 50.86 50.86 50.86 0.3K
14:46 50.86 50.87 50.76 50.76 2.2K
14:47 50.74 50.81 50.74 50.81 3.2K
14:48 50.81 50.81 50.68 50.68 0.9K
14:49 50.68 50.82 50.68 50.82 3.6K
14:50 50.82 50.82 50.81 50.81 0.3K
14:51 50.81 50.82 50.77 50.78 3.0K
14:52 50.78 50.81 50.78 50.78 2.1K
14:53 50.78 50.81 50.68 50.71 1.6K
14:54 50.71 50.81 50.71 50.81 1.7K
14:55 50.70 50.70 50.70 50.70 0.6K
14:56 50.70 50.70 50.70 50.70 0.7K
14:57 50.70 50.70 50.70 50.70 0.4K
14:58 50.70 50.70 50.59 50.59 0.4K
14:59 50.59 50.59 50.58 50.58 0.4K
15:00 50.58 50.71 50.58 50.71 0.9K
15:01 50.71 50.71 50.49 50.49 0.3K
15:02 50.49 50.49 50.49 50.49 0.2K
15:03 50.58 50.58 50.58 50.58 0.4K
15:04 50.58 50.58 50.32 50.32 2.2K
15:05 50.32 50.32 50.32 50.32 0.4K
15:06 50.32 50.32 50.32 50.32 0.2K
15:07 50.30 50.30 50.21 50.21 1.6K
15:08 50.21 50.21 50.11 50.11 1.2K
15:09 50.11 50.12 50.11 50.12 0.5K
15:10 50.25 50.28 50.25 50.28 0.8K
15:11 50.28 50.28 50.22 50.22 0.5K
15:12 50.22 50.22 50.22 50.22 0.4K
15:13 50.22 50.22 50.09 50.09 1.0K
15:14 50.09 50.13 50.09 50.13 1.1K
15:15 50.13 50.13 49.87 49.87 2.9K
15:16 49.87 49.87 49.84 49.84 1.4K
15:17 49.84 49.85 49.71 49.74 4.4K
15:18 49.74 49.74 49.54 49.54 1.8K
15:19 49.56 49.58 49.47 49.47 5.3K
15:20 49.47 49.47 49.37 49.37 6.6K
15:21 49.36 49.60 49.36 49.57 22.5K
15:22 49.60 49.60 49.54 49.58 12.0K
15:23 49.45 49.52 49.45 49.52 6.5K
15:24 49.46 49.78 49.46 49.78 21.2K
15:25 49.78 49.78 49.75 49.76 1.4K
15:26 49.81 49.97 49.81 49.97 1.6K
15:27 49.97 49.97 49.97 49.97 0.3K
15:28 49.97 50.24 49.97 50.24 1.4K
15:29 50.24 50.24 50.16 50.16 1.1K
15:30 50.16 50.16 49.95 49.95 1.5K
15:31 49.89 49.89 49.89 49.89 2.2K
15:32 49.89 49.89 49.76 49.76 0.8K
15:33 49.76 49.84 49.74 49.74 1.3K
15:34 49.74 49.75 49.74 49.75 0.4K
15:35 49.75 49.88 49.75 49.88 0.7K
15:36 49.79 49.79 49.71 49.71 1.3K
15:37 49.71 49.71 49.55 49.55 4.0K
15:38 49.55 49.55 49.55 49.55 0.2K
15:39 49.40 49.44 49.40 49.44 1.0K
15:40 49.25 49.32 49.25 49.32 6.8K
15:41 49.32 49.38 49.32 49.35 7.9K
15:42 49.35 49.52 49.35 49.52 15.7K
15:43 49.52 49.61 49.52 49.54 2.9K
15:44 49.54 49.54 49.54 49.54 1.5K
15:45 49.54 49.54 49.54 49.54 1.5K
15:46 49.54 49.54 49.26 49.26 1.3K
15:47 49.40 49.40 49.14 49.14 1.6K
15:48 49.08 49.09 49.06 49.09 5.7K
15:49 49.07 49.13 49.06 49.13 9.4K
15:50 49.13 49.13 49.07 49.07 3.1K
15:51 49.07 49.20 49.06 49.17 18.2K
15:52 49.21 49.46 49.21 49.46 4.6K
15:53 49.46 49.46 49.39 49.43 3.3K
15:54 49.51 49.51 49.49 49.51 4.6K
15:55 49.53 49.57 49.51 49.57 19.2K
15:56 49.75 49.75 49.51 49.58 14.9K
15:57 49.66 49.66 49.62 49.62 2.0K
15:58 49.66 49.73 49.66 49.73 9.4K
15:59 49.68 49.74 49.68 49.71 9.7K
16:00 49.74 50.06 49.71 50.01 111.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available