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 54.94 55.29 54.77 54.82 4.7K
09:32 54.72 54.72 54.72 54.72 0.2K
09:33 54.72 54.94 54.58 54.94 3.3K
09:34 55.33 55.33 55.33 55.33 0.3K
09:35 54.80 55.39 54.80 55.39 1.2K
09:36 55.39 55.39 54.97 54.97 0.1K
09:37 54.97 55.39 54.97 54.97 0.8K
09:38 54.97 55.38 54.97 54.97 0.6K
09:39 55.02 55.02 54.72 54.72 1.7K
09:40 54.72 54.72 54.39 54.39 2.4K
09:41 54.72 54.72 54.72 54.72 0.9K
09:42 54.72 54.72 54.72 54.72 0.0K
09:43 54.72 54.72 54.72 54.72 0.2K
09:44 55.12 55.12 55.12 55.12 0.1K
09:45 55.12 55.12 55.12 55.12 0.1K
09:46 55.12 55.12 54.72 54.72 0.4K
09:47 54.73 54.73 54.73 54.73 1.0K
09:48 54.73 55.03 54.25 55.03 0.7K
09:49 55.03 55.03 55.03 55.03 0.4K
09:50 55.03 55.03 55.03 55.03 0.1K
09:51 55.03 55.03 55.03 55.03 0.0K
09:52 55.03 55.03 54.71 54.71 0.9K
09:53 54.73 55.01 54.73 55.01 2.4K
09:54 55.01 55.01 55.01 55.01 0.0K
09:55 55.01 55.01 54.83 54.83 0.8K
09:56 54.83 54.83 54.83 54.83 0.0K
09:57 54.83 54.83 54.75 54.75 0.1K
09:58 54.75 54.75 54.75 54.75 0.0K
09:59 54.53 54.53 54.27 54.27 1.9K
10:00 54.27 54.27 54.27 54.27 0.3K
10:01 54.27 54.27 54.27 54.27 0.3K
10:02 54.27 54.27 54.20 54.20 0.2K
10:03 54.20 54.20 54.20 54.20 0.3K
10:04 54.20 54.20 54.20 54.20 0.0K
10:05 54.20 54.20 54.20 54.20 0.2K
10:06 54.20 54.62 54.20 54.62 1.0K
10:07 54.62 54.62 54.62 54.62 0.1K
10:08 54.18 54.18 54.18 54.18 1.6K
10:09 54.18 54.19 54.17 54.17 1.1K
10:10 54.17 54.17 54.17 54.17 0.2K
10:11 54.15 54.17 54.01 54.01 1.6K
10:12 54.01 54.01 54.01 54.01 1.7K
10:13 54.01 54.01 53.83 53.94 1.3K
10:14 53.94 53.94 53.94 53.94 1.0K
10:15 53.94 54.12 53.94 54.12 0.3K
10:16 54.12 54.12 54.12 54.12 0.8K
10:17 54.12 54.12 54.12 54.12 0.0K
10:18 54.12 54.12 54.12 54.12 0.5K
10:19 54.12 54.12 54.12 54.12 0.0K
10:20 54.12 54.19 54.12 54.19 0.3K
10:21 54.19 54.19 54.19 54.19 0.2K
10:22 54.19 54.19 54.19 54.19 0.3K
10:23 54.19 54.19 54.19 54.19 0.3K
10:24 54.19 54.37 54.19 54.37 0.6K
10:25 54.37 54.54 54.37 54.54 0.4K
10:26 54.61 54.61 54.61 54.61 0.5K
10:27 54.61 54.61 54.58 54.58 0.2K
10:28 54.58 54.58 54.58 54.58 0.2K
10:29 54.58 54.58 54.37 54.49 1.3K
10:30 54.49 54.49 54.32 54.32 0.9K
10:31 54.32 54.32 54.32 54.32 0.3K
10:32 54.56 54.56 54.56 54.56 0.7K
10:33 54.56 54.56 54.56 54.56 0.0K
10:34 54.56 54.56 54.56 54.56 0.3K
10:35 54.56 54.56 54.56 54.56 0.1K
10:36 54.56 54.56 54.56 54.56 0.1K
10:37 54.56 54.87 54.56 54.87 0.3K
10:38 54.87 54.87 54.87 54.87 0.2K
10:39 55.00 55.00 54.87 54.87 1.4K
10:40 54.87 54.87 54.87 54.87 0.3K
10:41 54.87 54.87 54.87 54.87 0.1K
10:42 54.87 54.91 54.87 54.91 0.3K
10:43 54.91 54.91 54.91 54.91 0.1K
10:44 54.91 54.91 54.77 54.77 0.7K
10:45 54.97 54.97 54.97 54.97 0.2K
10:46 54.97 54.97 54.97 54.97 0.2K
10:47 54.97 54.97 54.97 54.97 0.9K
10:48 54.97 54.97 54.97 54.97 0.0K
10:49 54.84 54.87 54.84 54.87 1.5K
10:50 54.87 54.96 54.87 54.96 0.3K
10:51 54.96 54.96 54.96 54.96 0.0K
10:52 55.04 55.04 54.97 54.97 1.6K
10:53 54.97 55.06 54.95 55.06 0.4K
10:54 54.95 55.15 54.95 55.15 2.5K
10:55 55.15 55.17 55.08 55.17 7.0K
10:56 55.15 55.16 55.03 55.03 1.7K
10:57 55.03 55.03 54.87 54.87 1.1K
10:58 54.71 54.71 54.71 54.71 0.7K
10:59 54.71 54.71 54.59 54.63 0.9K
11:00 54.63 54.63 54.59 54.59 1.5K
11:01 54.51 54.57 54.51 54.57 0.6K
11:02 54.57 54.57 54.57 54.57 0.1K
11:03 54.32 54.32 54.32 54.32 0.9K
11:04 54.32 54.32 54.32 54.32 0.0K
11:05 54.32 54.56 54.32 54.56 0.8K
11:06 54.56 54.56 54.56 54.56 0.3K
11:07 54.56 54.56 54.56 54.56 0.1K
11:08 54.56 54.56 54.56 54.56 0.1K
11:09 54.56 54.56 54.56 54.56 0.0K
11:10 54.56 54.56 54.56 54.56 0.2K
11:11 54.56 54.56 54.56 54.56 0.1K
11:12 54.56 54.56 54.56 54.56 0.7K
11:13 54.55 54.55 54.55 54.55 0.3K
11:14 54.55 54.55 54.55 54.55 0.4K
11:15 54.55 54.55 54.31 54.31 1.5K
11:16 54.31 54.31 54.31 54.31 0.2K
11:17 54.31 54.31 54.28 54.31 1.0K
11:18 54.18 54.18 54.18 54.18 0.1K
11:19 54.18 54.26 54.18 54.26 0.5K
11:20 54.26 54.26 54.16 54.16 0.8K
11:21 54.25 54.25 54.04 54.04 1.7K
11:22 54.04 54.04 53.92 53.92 1.2K
11:23 53.93 53.93 53.93 53.93 0.7K
11:24 53.84 53.84 53.84 53.84 0.8K
11:25 53.84 53.84 53.75 53.75 0.3K
11:26 53.75 53.86 53.75 53.86 0.4K
11:27 53.84 53.84 53.84 53.84 0.9K
11:28 53.84 53.87 53.84 53.87 0.4K
11:29 53.87 53.87 53.85 53.85 0.3K
11:30 53.84 53.84 53.71 53.71 2.0K
11:31 53.71 53.80 53.71 53.80 0.3K
11:32 53.80 53.81 53.80 53.81 1.6K
11:33 53.81 53.92 53.81 53.92 0.8K
11:34 53.92 53.92 53.71 53.71 1.6K
11:35 53.71 53.76 53.71 53.76 1.1K
11:36 53.76 53.76 53.60 53.60 4.0K
11:37 53.60 53.60 53.60 53.60 0.1K
11:38 53.70 53.71 53.68 53.68 1.5K
11:39 53.68 53.68 53.68 53.68 0.1K
11:40 53.68 53.68 53.68 53.68 0.2K
11:41 53.68 53.68 53.68 53.68 0.0K
11:42 53.68 53.79 53.68 53.79 0.8K
11:43 53.79 53.79 53.79 53.79 0.1K
11:44 53.79 53.79 53.68 53.68 0.8K
11:45 53.68 53.68 53.68 53.68 0.5K
11:46 53.68 53.68 53.68 53.68 0.1K
11:47 53.68 53.68 53.68 53.68 0.2K
11:48 53.68 53.68 53.68 53.68 0.1K
11:49 53.68 53.68 53.50 53.50 0.9K
11:50 53.50 53.50 53.50 53.50 0.0K
11:51 53.50 53.50 53.50 53.50 0.6K
11:52 53.50 53.50 53.50 53.50 0.4K
11:53 53.50 53.50 53.29 53.29 0.6K
11:54 53.28 53.28 53.28 53.28 1.4K
11:55 53.28 53.28 53.28 53.28 1.3K
11:56 53.28 53.51 53.28 53.51 1.3K
11:57 53.51 53.51 53.51 53.51 0.3K
11:58 53.51 53.51 53.38 53.38 0.4K
11:59 53.38 53.38 53.33 53.33 0.9K
12:00 53.33 53.33 53.33 53.33 0.5K
12:01 53.47 53.55 53.47 53.55 2.1K
12:02 53.55 53.55 53.10 53.10 0.3K
12:03 53.10 53.10 53.10 53.10 0.2K
12:04 53.10 53.10 53.08 53.08 0.4K
12:05 53.08 53.17 53.08 53.17 0.6K
12:06 53.14 53.14 53.09 53.09 0.5K
12:07 53.09 53.09 53.09 53.09 0.2K
12:08 53.22 53.22 53.22 53.22 0.5K
12:09 53.22 53.22 53.22 53.22 0.4K
12:10 53.22 53.33 53.22 53.33 0.3K
12:11 53.33 53.33 53.33 53.33 0.3K
12:12 53.26 53.41 53.26 53.41 1.0K
12:13 53.41 53.41 53.41 53.41 0.0K
12:14 53.35 53.35 53.22 53.22 0.7K
12:15 53.22 53.22 53.08 53.08 0.7K
12:16 53.08 53.08 53.03 53.03 0.6K
12:17 53.03 53.03 53.03 53.03 0.6K
12:18 53.03 53.03 53.03 53.03 0.4K
12:19 53.03 53.03 53.03 53.03 0.9K
12:20 53.03 53.03 53.00 53.00 0.2K
12:21 53.00 53.00 53.00 53.00 0.2K
12:22 53.00 53.00 52.91 52.97 1.2K
12:23 52.97 52.97 52.75 52.75 2.0K
12:24 52.75 52.83 52.75 52.80 2.2K
12:25 52.80 52.80 52.77 52.77 0.2K
12:26 52.77 52.84 52.77 52.84 0.9K
12:27 52.84 52.84 52.68 52.68 0.8K
12:28 52.78 52.78 52.56 52.56 2.6K
12:29 52.57 52.57 52.57 52.57 0.9K
12:30 52.57 52.80 52.57 52.80 1.9K
12:31 52.80 52.80 52.80 52.80 0.8K
12:32 52.80 52.80 52.80 52.80 1.3K
12:33 52.80 52.80 52.80 52.80 0.1K
12:34 52.80 52.80 52.80 52.80 0.3K
12:35 52.80 52.80 52.80 52.80 0.1K
12:36 52.80 53.19 52.80 53.19 0.4K
12:37 53.19 53.19 53.19 53.19 0.4K
12:38 53.19 53.19 53.19 53.19 0.4K
12:39 53.19 53.19 53.19 53.19 0.1K
12:40 53.19 53.19 53.19 53.19 0.2K
12:41 53.34 53.34 53.29 53.29 1.3K
12:42 53.29 53.29 53.06 53.06 0.8K
12:43 53.06 53.06 53.06 53.06 0.1K
12:44 53.06 53.06 53.06 53.06 0.0K
12:45 53.06 53.25 53.06 53.25 0.5K
12:46 53.25 53.25 53.16 53.16 0.5K
12:47 53.16 53.17 53.16 53.17 1.3K
12:48 53.17 53.17 53.17 53.17 0.3K
12:49 53.35 53.35 53.35 53.35 0.6K
12:50 53.35 53.48 53.35 53.48 2.1K
12:51 53.48 53.48 53.48 53.48 0.1K
12:52 53.48 53.62 53.48 53.62 0.7K
12:53 53.62 53.62 53.45 53.45 1.9K
12:54 53.45 53.45 53.45 53.45 0.0K
12:55 53.45 53.45 53.45 53.45 1.5K
12:56 53.45 53.45 53.45 53.45 0.0K
12:57 53.45 53.45 53.32 53.32 0.5K
12:58 53.32 53.32 53.32 53.32 0.3K
12:59 53.32 53.32 53.32 53.32 0.3K
13:00 53.59 53.60 53.59 53.60 0.7K
13:01 53.60 53.60 53.60 53.60 0.3K
13:02 53.60 53.63 53.60 53.62 1.6K
13:03 53.62 53.87 53.62 53.87 2.0K
13:04 53.87 54.14 53.66 53.66 6.3K
13:05 53.66 53.80 53.66 53.80 2.6K
13:06 53.66 53.66 53.66 53.66 0.7K
13:07 53.66 53.66 53.66 53.66 0.6K
13:08 53.66 53.66 53.41 53.41 0.7K
13:09 53.41 53.48 53.41 53.48 0.5K
13:10 53.48 53.48 53.29 53.29 1.5K
13:11 53.28 53.28 53.17 53.17 1.3K
13:12 53.17 53.17 53.17 53.17 0.4K
13:13 53.17 53.17 52.95 52.95 1.5K
13:14 52.95 52.95 52.74 52.74 0.2K
13:15 52.74 52.74 52.73 52.73 0.3K
13:16 52.73 52.73 52.73 52.73 0.2K
13:17 52.79 52.79 52.79 52.79 0.3K
13:18 52.79 52.79 52.79 52.79 0.0K
13:19 52.83 52.83 52.83 52.83 0.5K
13:20 52.97 52.97 52.89 52.89 0.8K
13:21 52.89 52.89 52.89 52.89 0.1K
13:22 52.76 52.76 52.68 52.68 1.1K
13:23 52.68 52.71 52.68 52.71 1.2K
13:24 52.85 52.85 52.85 52.85 1.2K
13:25 52.85 52.92 52.85 52.92 1.9K
13:26 52.92 53.13 52.92 53.13 0.4K
13:27 53.13 53.13 53.13 53.13 0.7K
13:28 53.13 53.13 53.13 53.13 0.5K
13:29 53.13 53.23 53.13 53.23 0.2K
13:30 53.23 53.23 53.23 53.23 0.3K
13:31 53.07 53.32 53.07 53.28 3.7K
13:32 53.28 53.28 53.28 53.28 0.1K
13:33 53.28 53.28 53.28 53.28 0.3K
13:34 53.28 53.43 53.28 53.43 0.4K
13:35 53.43 53.43 53.34 53.34 0.6K
13:36 53.34 53.34 53.34 53.34 0.0K
13:37 53.34 53.50 53.34 53.50 0.8K
13:38 53.50 53.54 53.50 53.54 1.2K
13:39 53.54 53.54 53.54 53.54 0.2K
13:40 53.54 53.54 53.54 53.54 0.3K
13:41 53.54 53.54 53.54 53.54 0.0K
13:42 53.54 53.54 53.54 53.54 0.2K
13:43 53.54 53.54 53.54 53.54 0.1K
13:44 53.54 53.54 53.54 53.54 0.1K
13:45 53.54 53.78 53.54 53.74 0.5K
13:46 53.74 53.88 53.74 53.88 0.3K
13:47 53.88 54.05 53.88 53.92 2.3K
13:48 53.92 54.09 53.80 53.80 1.9K
13:49 53.80 53.80 53.80 53.80 0.2K
13:50 53.80 53.80 53.80 53.80 0.2K
13:51 53.80 53.94 53.80 53.94 1.1K
13:52 53.94 54.05 53.89 53.89 2.6K
13:53 53.89 53.89 53.83 53.83 1.5K
13:54 53.83 53.83 53.69 53.69 1.4K
13:55 53.69 53.88 53.69 53.88 1.9K
13:56 53.88 54.11 53.88 54.11 2.4K
13:57 54.11 54.18 54.11 54.18 0.3K
13:58 54.18 54.18 54.18 54.18 0.1K
13:59 54.18 54.18 54.18 54.18 0.2K
14:00 54.18 54.21 54.18 54.21 0.6K
14:01 54.21 54.21 54.21 54.21 0.0K
14:02 54.21 54.34 54.21 54.34 1.5K
14:03 54.34 54.35 54.32 54.35 1.1K
14:04 54.35 54.35 54.35 54.35 0.1K
14:05 54.35 54.52 54.35 54.52 0.5K
14:06 54.52 54.52 54.52 54.52 0.1K
14:07 54.52 54.53 54.52 54.53 0.8K
14:08 54.65 54.65 54.65 54.65 0.6K
14:09 54.60 54.60 54.48 54.48 0.7K
14:10 54.48 54.48 54.10 54.10 3.6K
14:11 54.10 54.10 54.02 54.02 2.3K
14:12 54.02 54.02 54.02 54.02 0.5K
14:13 54.02 54.02 54.02 54.02 0.3K
14:14 54.02 54.02 54.02 54.02 0.6K
14:15 54.02 54.02 54.02 54.02 0.2K
14:16 53.73 53.73 53.72 53.72 1.3K
14:17 53.90 53.90 53.90 53.90 0.8K
14:18 53.90 53.90 53.90 53.90 0.0K
14:19 53.90 53.95 53.90 53.95 0.7K
14:20 53.95 54.05 53.95 54.05 1.3K
14:21 54.05 54.32 54.05 54.32 3.4K
14:22 54.32 54.43 54.32 54.43 1.1K
14:23 54.43 54.78 54.43 54.78 3.9K
14:24 54.78 54.78 54.57 54.60 3.1K
14:25 54.59 54.63 54.59 54.63 0.5K
14:26 54.63 54.63 54.43 54.43 0.4K
14:27 54.43 54.43 54.43 54.43 0.5K
14:28 54.43 54.43 54.43 54.43 0.0K
14:29 54.43 54.87 54.43 54.64 2.7K
14:30 54.64 54.64 54.64 54.64 0.1K
14:31 54.64 54.64 54.64 54.64 0.2K
14:32 54.64 54.92 54.64 54.92 0.3K
14:33 54.92 54.92 54.86 54.86 0.2K
14:34 54.65 54.84 54.65 54.84 1.3K
14:35 54.84 54.84 54.67 54.67 1.7K
14:36 54.67 54.67 54.67 54.67 1.1K
14:37 54.56 54.56 54.56 54.56 0.5K
14:38 54.56 54.64 54.56 54.64 0.7K
14:39 54.73 54.76 54.73 54.76 1.4K
14:40 54.78 54.78 54.76 54.78 0.5K
14:41 54.78 54.79 54.78 54.79 0.4K
14:42 54.68 54.68 54.66 54.66 2.1K
14:43 54.66 54.66 54.66 54.66 0.5K
14:44 54.66 54.76 54.66 54.76 0.2K
14:45 54.76 54.76 54.76 54.76 0.5K
14:46 54.83 54.83 54.59 54.59 2.0K
14:47 54.59 54.73 54.59 54.62 4.4K
14:48 54.62 54.62 54.45 54.52 1.6K
14:49 54.52 54.52 54.41 54.41 0.2K
14:50 54.41 54.48 54.41 54.48 0.4K
14:51 54.48 54.75 54.48 54.75 1.2K
14:52 54.75 54.75 54.47 54.47 1.5K
14:53 54.41 54.41 54.41 54.41 0.9K
14:54 54.41 54.41 54.37 54.37 0.2K
14:55 54.37 54.37 54.25 54.25 2.8K
14:56 54.25 54.25 54.11 54.11 2.2K
14:57 54.11 54.11 54.11 54.11 0.8K
14:58 54.11 54.11 54.11 54.11 0.3K
14:59 54.20 54.20 54.20 54.20 0.2K
15:00 54.20 54.20 54.20 54.20 0.4K
15:01 54.15 54.29 54.15 54.29 1.9K
15:02 54.29 54.29 54.29 54.29 0.0K
15:03 54.66 54.66 54.64 54.64 0.7K
15:04 54.64 54.65 54.64 54.65 0.4K
15:05 54.65 54.65 54.60 54.60 0.2K
15:06 54.60 54.60 54.60 54.60 0.2K
15:07 54.62 54.62 54.53 54.53 2.1K
15:08 54.53 54.53 54.37 54.37 0.8K
15:09 54.37 54.37 54.15 54.15 1.3K
15:10 54.15 54.15 54.15 54.15 0.3K
15:11 54.15 54.15 54.02 54.07 0.7K
15:12 54.07 54.07 54.07 54.07 0.6K
15:13 54.07 54.07 53.75 53.75 0.7K
15:14 53.75 53.75 53.75 53.75 0.5K
15:15 53.75 53.94 53.75 53.94 0.8K
15:16 53.94 53.98 53.94 53.98 0.6K
15:17 53.98 54.05 53.98 54.05 0.6K
15:18 54.05 54.05 53.83 53.83 1.7K
15:19 54.10 54.14 53.99 53.99 2.9K
15:20 54.11 54.16 54.11 54.13 2.0K
15:21 54.13 54.21 54.13 54.21 1.4K
15:22 54.21 54.21 54.12 54.17 4.0K
15:23 54.18 54.18 54.04 54.04 0.8K
15:24 54.04 54.08 54.04 54.08 0.5K
15:25 54.08 54.08 54.08 54.08 0.6K
15:26 54.01 54.09 54.01 54.09 1.1K
15:27 54.11 54.11 54.00 54.00 2.8K
15:28 54.00 54.00 54.00 54.00 0.3K
15:29 54.00 54.00 53.88 53.88 1.3K
15:30 53.79 53.79 53.58 53.58 5.0K
15:31 53.59 53.59 53.51 53.59 1.6K
15:32 53.59 53.79 53.59 53.79 4.6K
15:33 53.88 54.01 53.88 54.01 1.9K
15:34 53.99 53.99 53.99 53.99 0.4K
15:35 53.99 53.99 53.99 53.99 0.1K
15:36 53.88 53.88 53.88 53.88 1.0K
15:37 53.92 53.92 53.75 53.75 1.2K
15:38 53.75 53.75 53.75 53.75 0.9K
15:39 53.75 53.75 53.75 53.75 0.5K
15:40 53.75 53.75 53.75 53.75 0.3K
15:41 53.65 53.65 53.65 53.65 1.3K
15:42 53.52 53.52 53.37 53.37 3.0K
15:43 53.37 53.37 53.24 53.24 1.6K
15:44 53.27 53.27 53.18 53.18 1.9K
15:45 53.18 53.18 53.07 53.16 3.7K
15:46 53.16 53.19 53.16 53.19 0.4K
15:47 53.19 53.35 53.19 53.35 1.2K
15:48 53.35 53.66 53.35 53.66 5.8K
15:49 53.66 53.66 53.30 53.30 1.4K
15:50 53.30 53.30 53.30 53.30 0.8K
15:51 53.39 53.72 53.39 53.65 5.4K
15:52 53.65 53.65 53.62 53.62 1.4K
15:53 53.59 53.76 53.59 53.76 1.3K
15:54 53.59 53.77 53.59 53.75 6.5K
15:55 53.61 53.72 53.58 53.72 2.5K
15:56 53.81 53.81 53.41 53.60 10.5K
15:57 53.60 53.85 53.60 53.85 6.0K
15:58 53.85 54.01 53.85 53.90 5.8K
15:59 53.91 53.91 53.80 53.80 10.6K
16:00 53.83 53.84 53.74 53.77 82.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available