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 53.17 53.84 52.24 53.84 10.7K
09:32 53.84 53.84 53.83 53.83 1.6K
09:33 53.83 53.83 53.83 53.83 2.2K
09:34 53.83 53.83 53.83 53.83 0.0K
09:35 53.83 53.83 53.83 53.83 0.1K
09:36 53.51 53.51 53.31 53.31 0.5K
09:37 53.31 53.31 53.31 53.31 0.0K
09:38 53.31 53.31 52.43 52.43 2.0K
09:39 52.43 52.43 52.43 52.43 0.2K
09:40 52.43 52.43 52.43 52.43 0.1K
09:41 52.43 52.81 52.43 52.81 0.2K
09:42 52.81 52.81 52.81 52.81 0.0K
09:43 52.81 52.81 52.81 52.81 0.1K
09:44 52.81 52.81 52.81 52.81 0.3K
09:45 52.03 52.30 52.03 52.30 1.4K
09:46 52.30 52.46 52.30 52.46 1.2K
09:47 52.46 52.46 52.46 52.46 0.1K
09:48 52.46 52.46 52.11 52.11 0.4K
09:49 52.11 52.11 52.11 52.11 0.0K
09:50 52.11 52.11 52.11 52.11 0.1K
09:51 52.11 52.44 52.11 52.44 0.7K
09:52 52.44 52.44 52.44 52.44 0.3K
09:53 52.43 52.43 52.43 52.43 1.6K
09:54 52.43 52.47 52.43 52.47 1.9K
09:55 52.47 52.47 52.47 52.47 0.2K
09:56 52.35 52.35 52.35 52.35 0.2K
09:57 52.35 52.35 52.35 52.35 0.0K
09:58 52.35 52.35 52.35 52.35 0.0K
09:59 52.44 52.44 52.44 52.44 0.2K
10:00 52.44 52.44 52.44 52.44 0.1K
10:01 52.44 52.44 52.44 52.44 0.0K
10:02 52.24 52.48 52.24 52.48 3.4K
10:03 52.40 52.40 52.40 52.40 4.8K
10:04 52.63 52.63 52.61 52.61 0.4K
10:05 52.61 52.73 52.61 52.73 0.3K
10:06 52.73 52.73 52.73 52.73 0.0K
10:07 52.86 52.86 52.86 52.86 0.5K
10:08 52.86 52.86 52.86 52.86 1.4K
10:09 52.86 52.86 52.68 52.68 0.6K
10:10 52.68 52.68 52.68 52.68 0.2K
10:11 52.68 52.75 52.56 52.75 2.3K
10:12 52.63 52.63 52.63 52.63 0.5K
10:13 52.63 52.63 52.57 52.57 0.4K
10:14 52.57 52.75 52.57 52.75 0.8K
10:15 52.75 52.75 52.60 52.60 0.1K
10:16 52.60 52.60 52.60 52.60 0.5K
10:17 52.60 52.60 52.43 52.43 0.6K
10:18 52.40 52.40 52.40 52.40 0.5K
10:19 52.40 52.40 52.40 52.40 0.0K
10:20 52.40 52.61 52.40 52.57 0.6K
10:21 52.67 52.68 52.67 52.68 1.1K
10:22 52.68 52.76 52.68 52.76 0.6K
10:23 52.80 52.80 52.80 52.80 0.3K
10:24 52.82 52.82 52.82 52.82 0.7K
10:25 52.82 52.90 52.82 52.88 0.8K
10:26 52.88 52.96 52.85 52.96 0.3K
10:27 52.96 53.07 52.96 53.07 1.1K
10:28 53.07 53.07 53.07 53.07 0.0K
10:29 53.07 53.10 53.07 53.10 1.2K
10:30 53.07 53.07 53.07 53.07 0.5K
10:31 53.07 53.07 53.07 53.07 0.1K
10:32 52.96 53.05 52.87 53.05 1.3K
10:33 53.05 53.05 53.05 53.05 0.2K
10:34 53.05 53.05 53.05 53.05 0.2K
10:35 53.05 53.05 53.05 53.05 0.0K
10:36 53.05 53.05 52.95 52.97 2.0K
10:37 52.97 53.17 52.97 53.17 1.1K
10:38 53.17 53.17 53.17 53.17 0.0K
10:39 53.17 53.17 53.15 53.15 0.2K
10:40 53.15 53.15 53.15 53.15 0.1K
10:41 53.15 53.15 53.15 53.15 0.3K
10:42 53.15 53.15 53.15 53.15 0.3K
10:43 53.02 53.02 53.02 53.02 0.3K
10:44 53.02 53.02 53.02 53.02 0.2K
10:45 53.02 53.04 53.02 53.04 0.2K
10:46 53.04 53.04 53.04 53.04 0.1K
10:47 53.04 53.04 53.04 53.04 0.2K
10:48 53.04 53.04 52.95 52.95 0.4K
10:49 52.95 52.95 52.91 52.91 0.6K
10:50 53.03 53.06 53.03 53.06 0.9K
10:51 53.06 53.06 53.06 53.06 0.3K
10:52 53.06 53.30 53.06 53.30 0.8K
10:53 53.30 53.30 53.30 53.30 0.1K
10:54 53.10 53.29 53.10 53.29 0.7K
10:55 53.29 53.29 53.29 53.29 0.3K
10:56 53.29 53.29 52.97 52.97 0.8K
10:57 52.97 52.97 52.97 52.97 0.2K
10:58 52.94 52.94 52.94 52.94 0.2K
10:59 52.96 52.96 52.94 52.94 0.6K
11:00 52.94 52.94 52.94 52.94 0.2K
11:01 52.94 52.94 52.94 52.94 0.2K
11:02 52.94 52.94 52.83 52.83 1.4K
11:03 52.83 52.83 52.82 52.82 0.1K
11:04 52.82 52.94 52.82 52.94 4.4K
11:05 52.96 52.96 52.96 52.96 0.3K
11:06 52.96 52.96 52.95 52.95 0.5K
11:07 52.95 52.95 52.95 52.95 0.7K
11:08 52.95 52.95 52.95 52.95 0.2K
11:09 52.80 52.80 52.80 52.80 0.1K
11:10 52.80 52.80 52.80 52.80 0.5K
11:11 52.80 52.97 52.80 52.97 0.9K
11:12 52.97 52.97 52.97 52.97 0.2K
11:13 52.97 52.97 52.97 52.97 0.5K
11:14 52.97 52.97 52.67 52.67 0.6K
11:15 52.67 52.67 52.67 52.67 0.5K
11:16 52.67 52.67 52.63 52.63 0.8K
11:17 52.63 52.63 52.61 52.61 0.6K
11:18 52.65 52.65 52.53 52.53 1.0K
11:19 52.50 52.53 52.50 52.53 1.2K
11:20 52.55 52.55 52.55 52.55 0.4K
11:21 52.55 52.55 52.48 52.49 0.5K
11:22 52.49 52.52 52.49 52.52 0.7K
11:23 52.52 52.52 52.44 52.52 1.1K
11:24 52.52 52.52 52.52 52.52 0.0K
11:25 52.52 52.52 52.52 52.52 0.7K
11:26 52.52 52.52 52.39 52.39 0.7K
11:27 52.39 52.39 52.39 52.39 0.1K
11:28 52.39 52.39 52.27 52.27 0.6K
11:29 52.27 52.27 52.24 52.24 0.3K
11:30 52.24 52.24 52.24 52.24 0.6K
11:31 52.27 52.27 52.27 52.27 0.6K
11:32 52.27 52.27 52.27 52.27 0.2K
11:33 52.27 52.46 52.27 52.46 1.2K
11:34 52.46 52.46 52.46 52.46 0.1K
11:35 52.46 52.46 52.46 52.46 0.3K
11:36 52.46 52.46 52.46 52.46 0.1K
11:37 52.48 52.48 52.32 52.32 2.1K
11:38 52.32 52.32 52.21 52.21 1.0K
11:39 52.21 52.21 52.11 52.11 0.5K
11:40 52.11 52.13 52.11 52.13 0.2K
11:41 52.13 52.13 52.13 52.13 0.0K
11:42 52.13 52.13 52.01 52.01 0.8K
11:43 52.01 52.01 52.01 52.01 0.3K
11:44 52.01 52.01 51.96 51.96 0.2K
11:45 51.96 52.17 51.96 52.17 0.3K
11:46 52.17 52.17 52.08 52.08 1.0K
11:47 52.08 52.08 52.08 52.08 0.9K
11:48 52.08 52.08 52.08 52.08 0.1K
11:49 52.08 52.08 51.96 51.96 2.2K
11:50 51.96 51.96 51.96 51.96 0.0K
11:51 51.96 51.96 51.96 51.96 0.0K
11:52 51.96 51.96 51.96 51.96 0.2K
11:53 51.96 51.96 51.96 51.96 0.0K
11:54 51.75 51.82 51.75 51.82 5.0K
11:55 51.82 51.82 51.82 51.82 0.0K
11:56 51.82 51.84 51.82 51.84 0.3K
11:57 51.84 51.87 51.69 51.69 1.6K
11:58 51.69 51.88 51.69 51.88 0.4K
11:59 51.88 51.88 51.88 51.88 0.4K
12:00 51.88 51.88 51.84 51.84 0.6K
12:01 51.84 51.84 51.69 51.69 0.5K
12:02 51.69 51.89 51.69 51.89 0.8K
12:03 52.07 52.07 51.90 51.90 3.0K
12:04 51.90 51.90 51.80 51.80 0.4K
12:05 51.80 51.95 51.80 51.95 0.4K
12:06 51.95 51.95 51.89 51.89 0.6K
12:07 51.89 51.89 51.89 51.89 0.0K
12:08 51.89 51.89 51.88 51.88 0.2K
12:09 51.85 51.94 51.85 51.94 3.1K
12:10 51.94 51.94 51.94 51.94 0.1K
12:11 51.94 51.94 51.92 51.92 1.6K
12:12 51.86 51.86 51.82 51.82 1.7K
12:13 51.60 51.60 51.60 51.60 0.8K
12:14 51.74 51.74 51.74 51.74 0.4K
12:15 51.74 51.74 51.74 51.74 0.4K
12:16 51.74 51.89 51.74 51.89 0.4K
12:17 51.89 51.89 51.89 51.89 0.0K
12:18 51.89 52.01 51.89 52.01 0.2K
12:19 52.01 52.02 52.01 52.02 0.4K
12:20 52.02 52.02 52.02 52.02 0.6K
12:21 52.02 52.02 52.02 52.02 0.0K
12:22 52.08 52.08 52.08 52.08 0.4K
12:23 52.19 52.19 52.19 52.19 0.6K
12:24 52.19 52.19 52.19 52.19 0.0K
12:25 52.19 52.19 51.95 51.95 2.0K
12:26 51.95 51.95 51.95 51.95 0.1K
12:27 51.95 52.00 51.95 52.00 0.2K
12:28 52.00 52.00 52.00 52.00 0.6K
12:29 52.00 52.00 51.94 51.94 0.2K
12:30 51.94 51.94 51.94 51.94 0.0K
12:31 51.94 51.94 51.94 51.94 0.3K
12:32 51.94 51.94 51.93 51.93 0.3K
12:33 51.93 52.05 51.93 52.05 0.3K
12:34 52.05 52.14 52.05 52.14 0.4K
12:35 52.14 52.14 52.14 52.14 0.1K
12:36 52.14 52.14 52.14 52.14 0.1K
12:37 52.14 52.21 52.14 52.21 0.2K
12:38 52.21 52.21 52.21 52.21 0.6K
12:39 52.25 52.25 52.21 52.21 0.3K
12:40 52.25 52.25 52.25 52.25 0.1K
12:41 52.21 52.21 52.21 52.21 0.1K
12:42 52.21 52.21 52.21 52.21 0.2K
12:43 52.21 52.21 52.12 52.12 1.3K
12:44 52.12 52.17 52.12 52.17 0.4K
12:45 52.17 52.17 52.17 52.17 0.1K
12:46 52.17 52.17 52.17 52.17 0.0K
12:47 52.17 52.17 52.17 52.17 0.1K
12:48 52.17 52.18 52.17 52.18 0.3K
12:49 52.18 52.18 52.18 52.18 0.1K
12:50 52.18 52.18 52.18 52.18 0.2K
12:51 52.18 52.18 52.09 52.09 1.7K
12:52 51.94 51.94 51.94 51.94 0.5K
12:53 51.94 51.94 51.94 51.94 0.0K
12:54 51.94 52.00 51.94 52.00 1.0K
12:55 52.00 52.00 52.00 52.00 0.3K
12:56 52.09 52.09 52.09 52.09 0.4K
12:57 51.95 51.95 51.95 51.95 1.2K
12:58 51.95 51.96 51.95 51.96 0.4K
12:59 51.96 51.96 51.96 51.96 0.0K
13:00 51.96 51.96 51.96 51.96 0.7K
13:01 51.96 51.96 51.93 51.93 4.1K
13:02 51.93 52.07 51.93 52.07 1.6K
13:03 52.00 52.00 51.91 51.91 0.6K
13:04 51.91 51.91 51.91 51.91 0.1K
13:05 51.91 51.91 51.91 51.91 0.2K
13:06 51.91 51.91 51.91 51.91 0.1K
13:07 51.91 51.91 51.75 51.75 2.5K
13:08 51.75 51.75 51.75 51.75 0.1K
13:09 51.75 51.75 51.75 51.75 0.0K
13:10 51.75 51.75 51.75 51.75 0.0K
13:11 51.75 51.75 51.75 51.75 0.1K
13:12 51.75 51.88 51.75 51.88 0.2K
13:13 51.88 52.00 51.88 52.00 0.2K
13:14 52.00 52.00 51.91 51.91 1.0K
13:15 51.91 51.91 51.91 51.91 0.3K
13:16 51.91 51.91 51.91 51.91 0.0K
13:17 51.91 51.91 51.91 51.91 0.1K
13:18 51.91 51.92 51.91 51.92 0.3K
13:19 51.92 51.92 51.92 51.92 0.3K
13:20 51.92 51.92 51.92 51.92 0.1K
13:21 51.92 52.01 51.92 52.01 0.6K
13:22 51.97 51.97 51.97 51.97 0.3K
13:23 51.97 52.04 51.97 52.04 0.3K
13:24 52.04 52.04 52.04 52.04 0.3K
13:25 52.04 52.04 52.04 52.04 0.1K
13:26 52.04 52.11 52.04 52.11 0.4K
13:27 52.11 52.11 52.11 52.11 0.1K
13:28 52.11 52.11 52.08 52.08 0.3K
13:29 52.08 52.09 52.08 52.09 0.2K
13:30 52.04 52.04 52.04 52.04 1.3K
13:31 52.04 52.12 52.04 52.12 0.2K
13:32 52.12 52.12 52.12 52.12 0.1K
13:33 51.97 51.98 51.97 51.98 3.9K
13:34 51.98 52.22 51.98 52.22 0.1K
13:35 52.22 52.22 52.22 52.22 0.0K
13:36 52.22 52.22 52.22 52.22 0.2K
13:37 52.22 52.22 52.22 52.22 0.2K
13:38 52.22 52.22 52.22 52.22 0.3K
13:39 52.22 52.29 52.22 52.29 0.3K
13:40 52.29 52.29 52.21 52.21 0.2K
13:41 52.21 52.21 52.21 52.21 0.1K
13:42 52.21 52.21 52.21 52.21 0.3K
13:43 52.17 52.17 52.17 52.17 0.4K
13:44 52.17 52.17 52.17 52.17 0.5K
13:45 52.22 52.23 52.22 52.23 0.5K
13:46 52.23 52.23 52.23 52.23 0.1K
13:47 52.23 52.31 52.23 52.31 0.4K
13:48 52.31 52.31 52.21 52.21 0.5K
13:49 52.21 52.29 52.21 52.29 0.4K
13:50 52.29 52.32 52.29 52.32 0.3K
13:51 52.32 52.32 52.32 52.32 0.3K
13:52 52.32 52.40 52.32 52.40 0.5K
13:53 52.43 52.43 52.43 52.43 0.3K
13:54 52.43 52.43 52.43 52.43 0.2K
13:55 52.43 52.43 52.43 52.43 0.1K
13:56 52.44 52.46 52.42 52.42 2.1K
13:57 52.42 52.42 52.32 52.32 1.2K
13:58 52.32 52.41 52.32 52.41 0.5K
13:59 52.41 52.41 52.41 52.41 0.2K
14:00 52.41 52.41 52.41 52.41 0.2K
14:01 52.41 52.41 52.41 52.41 0.1K
14:02 52.47 52.47 52.47 52.47 0.4K
14:03 52.47 52.47 52.47 52.47 0.0K
14:04 52.47 52.61 52.47 52.61 0.3K
14:05 52.61 52.61 52.57 52.57 1.3K
14:06 52.57 52.57 52.38 52.38 1.5K
14:07 52.38 52.54 52.38 52.49 0.6K
14:08 52.49 52.49 52.49 52.49 0.0K
14:09 52.49 52.49 52.49 52.49 0.0K
14:10 52.49 52.49 52.49 52.49 0.0K
14:11 52.49 52.49 52.49 52.49 0.2K
14:12 52.51 52.61 52.51 52.61 0.4K
14:13 52.68 52.68 52.48 52.48 0.8K
14:14 52.48 52.60 52.48 52.60 0.2K
14:15 52.60 52.60 52.49 52.49 1.2K
14:16 52.40 52.40 52.40 52.40 0.8K
14:17 52.40 52.47 52.40 52.47 0.3K
14:18 52.60 52.60 52.59 52.59 1.2K
14:19 52.59 52.59 52.59 52.59 0.1K
14:20 52.59 52.59 52.59 52.59 0.1K
14:21 52.59 52.59 52.59 52.59 0.0K
14:22 52.59 52.77 52.59 52.77 1.4K
14:23 52.77 52.77 52.57 52.61 1.6K
14:24 52.61 52.61 52.61 52.61 0.0K
14:25 52.61 52.61 52.61 52.61 0.2K
14:26 52.61 52.61 52.61 52.61 0.1K
14:27 52.61 52.61 52.61 52.61 0.3K
14:28 52.61 52.61 52.61 52.61 0.2K
14:29 52.61 52.61 52.61 52.61 0.0K
14:30 52.54 52.54 52.54 52.54 0.2K
14:31 52.67 52.67 52.67 52.67 0.3K
14:32 52.67 52.72 52.67 52.72 1.6K
14:33 52.72 52.73 52.69 52.73 0.4K
14:34 52.73 52.73 52.73 52.73 0.1K
14:35 52.73 52.75 52.73 52.75 0.3K
14:36 52.75 52.75 52.75 52.75 0.3K
14:37 52.75 52.81 52.75 52.81 0.6K
14:38 52.81 52.81 52.81 52.81 0.4K
14:39 52.81 52.86 52.81 52.86 0.4K
14:40 52.86 52.86 52.86 52.86 0.3K
14:41 52.86 52.90 52.86 52.90 0.9K
14:42 52.91 52.91 52.91 52.91 1.2K
14:43 52.91 52.95 52.91 52.95 1.4K
14:44 52.96 52.96 52.96 52.96 0.8K
14:45 52.96 52.96 52.96 52.96 0.0K
14:46 52.96 52.96 52.88 52.88 1.8K
14:47 52.88 52.88 52.82 52.82 0.7K
14:48 52.82 52.82 52.82 52.82 0.9K
14:49 52.82 52.82 52.72 52.72 0.4K
14:50 52.81 52.81 52.73 52.79 0.5K
14:51 52.79 52.79 52.79 52.79 0.0K
14:52 52.79 52.81 52.79 52.81 0.2K
14:53 52.81 52.81 52.81 52.81 0.1K
14:54 52.81 52.81 52.80 52.80 0.2K
14:55 52.80 52.80 52.80 52.80 1.8K
14:56 52.80 52.80 52.65 52.65 0.7K
14:57 52.65 52.71 52.65 52.71 0.2K
14:58 52.78 52.78 52.78 52.78 0.8K
14:59 52.78 52.78 52.78 52.78 0.5K
15:00 52.84 52.84 52.84 52.84 0.2K
15:01 52.84 52.87 52.82 52.82 1.4K
15:02 52.82 52.82 52.82 52.82 0.1K
15:03 52.82 52.82 52.82 52.82 0.0K
15:04 52.82 52.82 52.82 52.82 0.0K
15:05 52.82 52.82 52.82 52.82 0.1K
15:06 52.97 52.98 52.97 52.98 1.7K
15:07 52.98 52.98 52.98 52.98 0.2K
15:08 53.03 53.10 53.03 53.10 0.6K
15:09 52.89 53.00 52.89 53.00 2.0K
15:10 53.00 53.05 52.99 53.05 0.4K
15:11 53.05 53.05 53.02 53.02 1.7K
15:12 52.94 53.04 52.94 53.04 1.4K
15:13 53.04 53.04 53.04 53.04 0.3K
15:14 53.04 53.04 53.04 53.04 0.3K
15:15 53.20 53.20 53.20 53.20 0.1K
15:16 53.04 53.04 53.04 53.04 1.0K
15:17 53.04 53.04 53.00 53.00 1.8K
15:18 53.00 53.00 53.00 53.00 0.5K
15:19 53.00 53.00 53.00 53.00 0.3K
15:20 53.00 53.00 53.00 53.00 0.6K
15:21 53.00 53.00 53.00 53.00 0.6K
15:22 52.97 52.97 52.97 52.97 0.2K
15:23 52.97 53.01 52.84 52.84 2.4K
15:24 52.84 52.84 52.84 52.84 0.6K
15:25 52.84 52.84 52.80 52.83 0.8K
15:26 52.83 52.85 52.82 52.85 0.3K
15:27 52.85 52.85 52.82 52.82 0.3K
15:28 52.82 52.84 52.82 52.84 1.0K
15:29 52.84 52.84 52.84 52.84 2.0K
15:30 52.84 52.84 52.81 52.81 1.0K
15:31 52.81 52.81 52.77 52.80 2.3K
15:32 52.80 52.80 52.77 52.77 0.7K
15:33 52.77 52.77 52.64 52.66 1.3K
15:34 52.60 52.69 52.60 52.69 1.1K
15:35 52.69 52.71 52.69 52.71 0.5K
15:36 52.71 52.71 52.71 52.71 0.2K
15:37 52.71 52.71 52.71 52.71 0.2K
15:38 52.77 52.77 52.77 52.77 0.5K
15:39 52.74 52.74 52.65 52.65 1.6K
15:40 52.71 52.72 52.71 52.72 0.6K
15:41 52.72 52.72 52.72 52.72 0.1K
15:42 52.72 52.72 52.72 52.72 0.6K
15:43 52.72 52.83 52.72 52.83 1.2K
15:44 52.80 52.80 52.73 52.73 1.7K
15:45 52.73 52.73 52.73 52.73 0.8K
15:46 52.73 52.74 52.67 52.74 2.0K
15:47 52.73 52.79 52.73 52.79 1.3K
15:48 52.79 52.79 52.71 52.71 0.6K
15:49 52.71 52.71 52.71 52.71 0.9K
15:50 52.71 52.71 52.71 52.71 1.1K
15:51 52.58 52.59 52.58 52.58 3.1K
15:52 52.58 52.58 52.57 52.57 1.5K
15:53 52.57 52.68 52.57 52.65 3.0K
15:54 52.65 52.67 52.65 52.67 1.1K
15:55 52.65 52.66 52.65 52.65 4.8K
15:56 52.68 52.68 52.58 52.62 10.4K
15:57 52.56 52.56 52.54 52.54 7.3K
15:58 52.52 52.56 52.44 52.44 9.7K
15:59 52.43 52.52 52.43 52.52 9.5K
16:00 52.49 52.49 52.39 52.46 78.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available