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 52.56 52.56 52.15 52.56 2.6K
09:32 52.56 52.68 52.56 52.68 0.6K
09:33 52.68 52.69 52.68 52.69 0.3K
09:34 52.69 52.69 52.69 52.69 0.0K
09:35 52.69 52.69 52.69 52.69 0.1K
09:36 52.69 52.69 52.69 52.69 0.2K
09:37 52.69 52.69 52.69 52.69 0.1K
09:38 52.69 52.71 52.69 52.71 0.5K
09:39 52.71 52.71 52.71 52.71 0.1K
09:40 52.71 52.90 52.71 52.90 0.4K
09:41 53.00 53.00 52.93 52.94 2.9K
09:42 52.94 52.94 52.21 52.21 1.3K
09:43 52.20 52.40 52.20 52.40 0.9K
09:44 52.40 52.40 52.40 52.40 0.0K
09:45 52.40 52.40 52.40 52.40 0.0K
09:46 52.40 52.40 52.40 52.40 0.0K
09:47 52.75 52.76 52.75 52.76 0.3K
09:48 52.76 52.76 52.76 52.76 0.2K
09:49 52.76 52.76 52.76 52.76 0.0K
09:50 52.67 53.11 52.67 53.11 1.6K
09:51 53.10 53.10 53.10 53.10 0.5K
09:52 53.10 53.10 53.10 53.10 0.0K
09:53 53.10 53.10 52.82 52.82 0.9K
09:54 52.82 52.82 52.82 52.82 0.1K
09:55 52.82 52.82 52.82 52.82 0.2K
09:56 52.82 52.82 52.82 52.82 0.0K
09:57 53.19 53.19 53.05 53.05 0.5K
09:58 53.05 53.05 53.05 53.05 0.4K
09:59 53.05 53.05 53.05 53.05 0.0K
10:00 53.05 53.05 53.05 53.05 0.1K
10:01 53.05 53.05 53.05 53.05 0.0K
10:02 53.05 53.05 53.05 53.05 0.0K
10:03 53.05 53.05 53.05 53.05 0.2K
10:04 53.05 53.05 53.05 53.05 0.1K
10:05 53.05 53.05 52.88 52.88 0.5K
10:06 53.02 53.09 53.02 53.09 1.5K
10:07 53.09 53.09 53.09 53.09 0.2K
10:08 53.21 53.21 53.21 53.21 0.2K
10:09 53.21 53.21 53.21 53.21 0.0K
10:10 53.21 53.21 53.21 53.21 0.1K
10:11 53.21 53.43 53.21 53.43 0.5K
10:12 53.43 53.43 53.43 53.43 0.1K
10:13 53.43 53.53 53.43 53.49 1.5K
10:14 53.51 53.51 53.51 53.51 0.9K
10:15 53.51 53.51 53.51 53.51 0.6K
10:16 53.51 53.51 53.51 53.51 0.1K
10:17 53.51 53.51 53.51 53.51 0.2K
10:18 53.51 53.51 53.51 53.51 0.5K
10:19 53.51 53.51 53.51 53.51 0.7K
10:20 53.51 53.51 53.51 53.51 0.2K
10:21 53.51 53.51 53.51 53.51 0.5K
10:22 53.51 53.51 53.14 53.14 0.3K
10:23 53.07 53.14 53.07 53.14 0.4K
10:24 53.14 53.14 53.14 53.14 0.8K
10:25 53.14 53.14 53.14 53.14 0.1K
10:26 53.14 53.14 53.04 53.04 0.1K
10:27 53.04 53.04 53.04 53.04 0.0K
10:28 52.83 52.83 52.83 52.83 1.0K
10:29 52.83 52.83 52.83 52.83 0.1K
10:30 52.83 52.83 52.83 52.83 0.0K
10:31 52.83 52.97 52.83 52.97 0.5K
10:32 52.97 52.97 52.97 52.97 0.0K
10:33 52.97 52.97 52.97 52.97 0.5K
10:34 52.97 52.97 52.97 52.97 0.1K
10:35 52.97 53.15 52.97 53.15 0.1K
10:36 53.15 53.33 53.15 53.33 2.9K
10:37 53.33 53.33 53.33 53.33 0.2K
10:38 53.39 53.39 53.34 53.34 2.0K
10:39 53.34 53.34 53.34 53.34 0.2K
10:40 53.34 53.34 53.34 53.34 0.3K
10:41 53.34 53.34 53.34 53.34 0.1K
10:42 53.34 53.34 53.34 53.34 0.0K
10:43 53.34 53.34 53.07 53.07 0.8K
10:44 53.07 53.07 53.07 53.07 0.0K
10:45 53.07 53.07 53.07 53.07 0.0K
10:46 53.07 53.07 53.05 53.05 0.5K
10:47 52.79 52.91 52.79 52.91 2.2K
10:48 52.91 52.91 52.91 52.91 0.5K
10:49 52.91 52.91 52.91 52.91 0.1K
10:50 52.91 53.19 52.91 53.19 0.6K
10:51 53.19 53.19 53.00 53.00 0.4K
10:52 52.99 52.99 52.99 52.99 0.6K
10:53 52.99 52.99 52.99 52.99 0.3K
10:54 52.99 52.99 52.99 52.99 0.1K
10:55 53.07 53.07 53.07 53.07 0.4K
10:56 53.07 53.07 53.07 53.07 0.2K
10:57 53.17 53.17 53.17 53.17 0.6K
10:58 53.17 53.25 53.17 53.25 0.2K
10:59 53.25 53.25 53.16 53.16 1.0K
11:00 53.16 53.16 53.16 53.16 0.7K
11:01 53.16 53.16 53.16 53.16 0.3K
11:02 53.29 53.29 53.29 53.29 0.3K
11:03 53.29 53.29 53.29 53.29 0.1K
11:04 53.29 53.29 53.29 53.29 0.2K
11:05 53.29 53.29 53.21 53.21 0.4K
11:06 53.21 53.21 53.21 53.21 0.2K
11:07 53.21 53.21 53.21 53.21 0.1K
11:08 53.21 53.21 53.16 53.16 0.8K
11:09 53.16 53.16 53.16 53.16 0.0K
11:10 53.16 53.16 53.16 53.16 0.1K
11:11 53.16 53.16 53.16 53.16 0.1K
11:12 53.16 53.22 53.16 53.22 1.3K
11:13 53.22 53.22 53.22 53.22 0.3K
11:14 53.33 53.33 53.33 53.33 0.2K
11:15 53.33 53.33 53.33 53.33 0.1K
11:16 53.33 53.33 53.33 53.33 0.1K
11:17 53.33 53.33 53.33 53.33 0.1K
11:18 53.33 53.33 53.33 53.33 0.1K
11:19 53.33 53.33 53.33 53.33 0.2K
11:20 53.33 53.33 53.33 53.33 0.1K
11:21 53.33 53.33 53.33 53.33 0.3K
11:22 53.33 53.33 53.33 53.33 0.1K
11:23 53.41 53.41 53.37 53.37 1.1K
11:24 53.36 53.36 53.36 53.36 0.3K
11:25 53.29 53.29 53.29 53.29 0.2K
11:26 53.29 53.29 53.19 53.20 5.0K
11:27 53.20 53.20 53.20 53.20 0.0K
11:28 53.20 53.20 53.20 53.20 0.3K
11:29 53.20 53.20 53.00 53.00 2.5K
11:30 53.00 53.00 53.00 53.00 0.5K
11:31 53.00 53.08 52.99 53.08 10.8K
11:32 53.08 53.10 53.08 53.08 3.7K
11:33 53.11 53.13 53.11 53.13 0.4K
11:34 53.11 53.11 53.11 53.11 1.2K
11:35 53.03 53.08 53.02 53.08 8.8K
11:36 53.02 53.10 53.02 53.10 2.1K
11:37 53.10 53.10 53.10 53.10 0.2K
11:38 53.10 53.10 52.87 52.94 2.6K
11:39 52.89 52.95 52.88 52.88 0.9K
11:40 52.88 52.88 52.88 52.88 0.1K
11:41 52.95 52.95 52.95 52.95 0.2K
11:42 52.95 52.95 52.94 52.94 0.2K
11:43 52.94 52.94 52.94 52.94 0.0K
11:44 53.04 53.22 53.00 53.22 5.9K
11:45 53.22 53.22 53.22 53.22 0.0K
11:46 53.22 53.22 53.01 53.01 2.2K
11:47 53.01 53.01 53.01 53.01 0.1K
11:48 53.03 53.03 53.03 53.03 7.3K
11:49 53.03 53.03 53.03 53.03 0.2K
11:50 53.07 53.07 52.99 52.99 0.4K
11:51 52.99 53.09 52.99 53.09 0.5K
11:52 53.09 53.09 52.94 52.94 1.5K
11:53 52.94 53.00 52.94 53.00 1.2K
11:54 53.00 53.02 53.00 53.02 6.7K
11:55 53.02 53.02 53.02 53.02 0.1K
11:56 53.02 53.02 53.02 53.02 0.0K
11:57 53.12 53.12 53.06 53.06 1.5K
11:58 53.06 53.06 53.06 53.06 0.1K
11:59 53.06 53.06 53.06 53.06 0.2K
12:00 53.06 53.06 53.06 53.06 0.0K
12:01 53.06 53.06 53.06 53.06 0.1K
12:02 53.06 53.06 53.06 53.06 0.7K
12:03 53.06 53.06 53.06 53.06 0.1K
12:04 53.17 53.19 53.17 53.19 2.4K
12:05 53.19 53.19 53.19 53.19 0.1K
12:06 53.19 53.19 53.19 53.19 0.0K
12:07 53.19 53.19 53.19 53.19 0.7K
12:08 53.24 53.29 53.24 53.29 1.0K
12:09 53.29 53.29 53.29 53.29 0.1K
12:10 53.33 53.33 53.33 53.33 0.4K
12:11 53.33 53.33 53.33 53.33 0.4K
12:12 53.38 53.38 53.25 53.25 1.3K
12:13 53.25 53.25 53.25 53.25 0.1K
12:14 53.25 53.34 53.25 53.34 0.4K
12:15 53.34 53.34 53.34 53.34 0.2K
12:16 53.34 53.34 53.34 53.34 0.8K
12:17 53.34 53.34 53.34 53.34 0.3K
12:18 53.34 53.55 53.34 53.36 1.5K
12:19 53.36 53.36 53.36 53.36 0.1K
12:20 53.36 53.36 53.36 53.36 0.0K
12:21 53.36 53.36 53.36 53.36 0.1K
12:22 53.36 53.52 53.36 53.52 0.2K
12:23 53.52 53.52 53.52 53.52 0.1K
12:24 53.52 53.55 53.52 53.55 1.0K
12:25 53.55 53.55 53.55 53.55 0.2K
12:26 53.55 53.55 53.55 53.55 0.0K
12:27 53.55 53.65 53.55 53.65 0.4K
12:28 53.65 53.65 53.65 53.65 0.2K
12:29 53.65 53.65 53.65 53.65 0.3K
12:30 53.65 53.65 53.65 53.65 0.7K
12:31 53.65 53.65 53.65 53.65 0.1K
12:32 53.49 53.52 53.49 53.52 1.3K
12:33 53.52 53.52 53.52 53.52 0.2K
12:34 53.52 53.52 53.52 53.52 0.3K
12:35 53.52 53.52 53.52 53.52 0.1K
12:36 53.52 53.52 53.52 53.52 0.2K
12:37 53.52 53.52 53.52 53.52 0.2K
12:38 53.52 53.60 53.52 53.60 1.8K
12:39 53.43 53.43 53.43 53.43 2.2K
12:40 53.43 53.43 53.43 53.43 0.1K
12:41 53.43 53.43 53.43 53.43 0.1K
12:42 53.43 53.43 53.33 53.33 0.8K
12:43 53.33 53.33 53.33 53.33 0.8K
12:44 53.33 53.33 53.33 53.33 0.1K
12:45 53.40 53.40 53.40 53.40 0.5K
12:46 53.40 53.40 53.40 53.40 0.0K
12:47 53.40 53.40 53.40 53.40 0.1K
12:48 53.40 53.40 53.40 53.40 0.0K
12:49 53.40 53.49 53.40 53.49 0.3K
12:50 53.40 53.40 53.40 53.40 1.0K
12:51 53.40 53.40 53.40 53.40 0.1K
12:52 53.40 53.41 53.40 53.41 0.3K
12:53 53.41 53.41 53.41 53.41 1.3K
12:54 53.41 53.41 53.41 53.41 0.0K
12:55 53.41 53.41 53.41 53.41 0.1K
12:56 53.18 53.18 53.18 53.18 0.8K
12:57 53.18 53.18 53.18 53.18 0.0K
12:58 53.18 53.18 53.08 53.08 0.7K
12:59 53.08 53.08 53.08 53.08 0.0K
13:00 53.07 53.07 53.07 53.07 0.3K
13:01 53.07 53.07 53.07 53.07 0.1K
13:02 53.07 53.07 53.07 53.07 0.1K
13:03 53.07 53.07 53.07 53.07 0.0K
13:04 53.07 53.31 53.07 53.31 0.6K
13:05 53.31 53.31 53.31 53.31 0.1K
13:06 53.31 53.31 53.31 53.31 0.1K
13:07 53.31 53.31 53.31 53.31 0.2K
13:08 53.31 53.31 53.31 53.31 0.1K
13:09 53.31 53.34 53.31 53.34 0.2K
13:10 53.39 53.39 53.34 53.34 0.2K
13:11 53.34 53.35 53.34 53.35 1.0K
13:12 53.35 53.37 53.35 53.37 0.9K
13:13 53.37 53.37 53.27 53.27 0.9K
13:14 53.27 53.27 53.27 53.27 0.3K
13:15 53.27 53.27 53.27 53.27 0.0K
13:16 53.27 53.27 53.27 53.27 0.0K
13:17 53.32 53.32 53.32 53.32 0.6K
13:18 53.32 53.32 53.32 53.32 0.0K
13:19 53.32 53.32 53.32 53.32 0.1K
13:20 53.32 53.32 53.32 53.32 0.0K
13:21 53.32 53.33 53.32 53.33 0.7K
13:22 53.33 53.33 53.33 53.33 0.1K
13:23 53.33 53.33 53.23 53.23 2.0K
13:24 53.23 53.23 53.23 53.23 0.5K
13:25 53.23 53.23 53.23 53.23 0.6K
13:26 53.23 53.23 53.23 53.23 0.2K
13:27 53.23 53.25 53.18 53.25 0.9K
13:28 53.24 53.24 53.24 53.24 0.4K
13:29 53.24 53.24 53.17 53.17 0.3K
13:30 53.17 53.22 53.17 53.22 0.2K
13:31 53.22 53.23 53.12 53.23 0.7K
13:32 53.23 53.23 53.23 53.23 0.3K
13:33 53.23 53.23 53.23 53.23 0.1K
13:34 53.23 53.23 53.15 53.15 1.1K
13:35 53.15 53.15 53.14 53.14 0.7K
13:36 53.14 53.14 53.14 53.14 0.1K
13:37 53.14 53.14 53.05 53.05 1.3K
13:38 53.05 53.20 53.05 53.20 0.5K
13:39 53.20 53.20 53.20 53.20 0.2K
13:40 53.20 53.20 53.20 53.20 0.1K
13:41 53.20 53.36 53.20 53.36 0.6K
13:42 53.36 53.36 53.21 53.21 0.6K
13:43 53.21 53.21 53.21 53.21 0.0K
13:44 53.21 53.21 53.21 53.21 0.0K
13:45 53.21 53.28 53.21 53.28 0.5K
13:46 53.28 53.28 53.28 53.28 0.1K
13:47 53.28 53.28 53.28 53.28 0.0K
13:48 53.28 53.28 53.28 53.28 0.0K
13:49 53.28 53.28 53.28 53.28 0.1K
13:50 53.28 53.28 53.27 53.27 0.6K
13:51 53.27 53.27 53.27 53.27 0.1K
13:52 53.27 53.27 53.24 53.24 2.5K
13:53 53.24 53.31 53.24 53.31 2.0K
13:54 53.31 53.31 53.23 53.23 1.3K
13:55 53.23 53.23 53.22 53.22 0.2K
13:56 53.22 53.22 53.22 53.22 0.1K
13:57 53.22 53.22 53.22 53.22 0.2K
13:58 53.22 53.22 53.22 53.22 0.3K
13:59 53.33 53.35 53.33 53.33 1.1K
14:00 53.40 53.40 53.40 53.40 1.2K
14:01 53.38 53.38 53.38 53.38 0.5K
14:02 53.39 53.39 53.31 53.31 1.0K
14:03 53.31 53.31 53.31 53.31 0.4K
14:04 53.31 53.31 53.31 53.31 0.2K
14:05 53.26 53.26 53.26 53.26 0.5K
14:06 53.26 53.26 53.20 53.20 0.9K
14:07 53.20 53.20 53.20 53.20 0.1K
14:08 53.20 53.28 53.20 53.28 0.2K
14:09 53.28 53.34 53.28 53.34 1.4K
14:10 53.34 53.34 53.34 53.34 0.1K
14:11 53.34 53.34 53.34 53.34 0.5K
14:12 53.34 53.34 53.34 53.34 0.0K
14:13 53.34 53.34 53.32 53.32 0.1K
14:14 53.32 53.32 53.32 53.32 0.1K
14:15 53.32 53.32 53.32 53.32 0.4K
14:16 53.32 53.32 53.31 53.31 0.8K
14:17 53.31 53.31 53.26 53.26 0.2K
14:18 53.26 53.26 53.22 53.22 0.8K
14:19 53.22 53.28 53.22 53.28 1.2K
14:20 53.28 53.28 53.28 53.28 0.2K
14:21 53.28 53.28 53.27 53.27 0.9K
14:22 53.27 53.27 53.24 53.24 0.2K
14:23 53.24 53.24 53.24 53.24 0.3K
14:24 53.24 53.24 53.24 53.24 0.1K
14:25 53.24 53.24 53.24 53.24 0.2K
14:26 53.39 53.39 53.39 53.39 0.8K
14:27 53.39 53.39 53.39 53.39 0.2K
14:28 53.39 53.39 53.39 53.39 0.1K
14:29 53.39 53.39 53.39 53.39 0.3K
14:30 53.39 53.39 53.39 53.39 0.0K
14:31 53.28 53.40 53.28 53.40 0.9K
14:32 53.40 53.40 53.32 53.32 0.5K
14:33 53.32 53.32 53.32 53.32 0.4K
14:34 53.32 53.32 53.32 53.32 0.1K
14:35 53.32 53.41 53.32 53.41 0.4K
14:36 53.41 53.41 53.39 53.39 0.8K
14:37 53.39 53.39 53.35 53.35 0.2K
14:38 53.35 53.35 53.35 53.35 0.2K
14:39 53.36 53.36 53.36 53.36 0.4K
14:40 53.36 53.36 53.34 53.34 0.9K
14:41 53.34 53.34 53.34 53.34 0.0K
14:42 53.34 53.34 53.34 53.34 0.4K
14:43 53.34 53.34 53.34 53.34 0.0K
14:44 53.34 53.34 53.34 53.34 0.2K
14:45 53.32 53.32 53.32 53.32 1.2K
14:46 53.32 53.50 53.32 53.50 0.6K
14:47 53.50 53.50 53.50 53.50 0.2K
14:48 53.50 53.50 53.50 53.50 0.2K
14:49 53.50 53.50 53.30 53.30 0.6K
14:50 53.30 53.42 53.30 53.42 0.2K
14:51 53.42 53.42 53.42 53.42 0.0K
14:52 53.42 53.45 53.42 53.45 0.2K
14:53 53.43 53.43 53.43 53.43 0.6K
14:54 53.43 53.43 53.43 53.43 0.3K
14:55 53.51 53.51 53.51 53.51 0.3K
14:56 53.51 53.51 53.51 53.51 0.1K
14:57 53.44 53.47 53.44 53.47 0.9K
14:58 53.47 53.47 53.42 53.42 0.3K
14:59 53.42 53.42 53.42 53.42 0.2K
15:00 53.42 53.42 53.42 53.42 0.4K
15:01 53.42 53.42 53.42 53.42 1.3K
15:02 53.34 53.38 53.34 53.38 1.0K
15:03 53.38 53.38 53.38 53.38 0.1K
15:04 53.23 53.23 53.23 53.23 0.3K
15:05 53.23 53.24 53.23 53.24 1.1K
15:06 53.24 53.24 53.24 53.24 0.1K
15:07 53.24 53.24 53.24 53.24 0.2K
15:08 53.24 53.24 53.24 53.24 0.3K
15:09 53.24 53.24 53.24 53.24 0.3K
15:10 53.24 53.27 53.24 53.27 0.1K
15:11 53.27 53.35 53.27 53.35 0.3K
15:12 53.35 53.35 53.35 53.35 0.0K
15:13 53.25 53.25 53.25 53.25 0.2K
15:14 53.25 53.25 53.25 53.25 0.1K
15:15 53.25 53.25 53.25 53.25 0.2K
15:16 53.25 53.25 53.25 53.25 0.3K
15:17 53.25 53.25 53.25 53.25 0.3K
15:18 53.25 53.25 53.25 53.25 0.4K
15:19 53.25 53.25 53.25 53.25 0.1K
15:20 53.25 53.30 53.25 53.30 0.3K
15:21 53.30 53.31 53.30 53.31 1.4K
15:22 53.31 53.39 53.31 53.39 2.6K
15:23 53.39 53.50 53.39 53.50 1.1K
15:24 53.40 53.40 53.27 53.27 2.7K
15:25 53.27 53.35 53.27 53.35 0.7K
15:26 53.35 53.35 53.24 53.24 1.0K
15:27 53.24 53.24 53.24 53.24 0.1K
15:28 53.24 53.24 53.15 53.20 1.2K
15:29 53.20 53.20 53.20 53.20 0.1K
15:30 53.15 53.15 53.15 53.15 0.7K
15:31 53.15 53.27 53.15 53.27 1.4K
15:32 53.27 53.29 53.27 53.29 0.5K
15:33 53.27 53.27 53.27 53.27 0.5K
15:34 53.27 53.30 53.27 53.30 0.6K
15:35 53.30 53.35 53.28 53.35 0.5K
15:36 53.35 53.35 53.35 53.35 0.4K
15:37 53.35 53.35 53.20 53.20 1.5K
15:38 53.20 53.39 53.20 53.34 2.9K
15:39 53.38 53.38 53.29 53.29 1.5K
15:40 53.29 53.29 53.29 53.29 1.2K
15:41 53.29 53.31 53.29 53.31 1.0K
15:42 53.31 53.31 53.31 53.31 0.3K
15:43 53.31 53.32 53.21 53.21 1.6K
15:44 53.21 53.24 53.21 53.24 1.4K
15:45 53.24 53.24 53.20 53.21 1.1K
15:46 53.24 53.24 53.15 53.15 2.3K
15:47 53.15 53.20 53.15 53.20 0.6K
15:48 53.22 53.23 53.20 53.23 2.8K
15:49 53.23 53.24 53.23 53.24 1.0K
15:50 53.24 53.26 53.24 53.26 0.7K
15:51 53.34 53.34 53.28 53.33 4.1K
15:52 53.33 53.42 53.33 53.42 2.2K
15:53 53.41 53.53 53.41 53.53 2.7K
15:54 53.51 53.51 53.41 53.41 3.3K
15:55 53.41 53.59 53.41 53.59 11.1K
15:56 53.68 53.68 53.42 53.48 7.7K
15:57 53.48 53.59 53.48 53.58 8.0K
15:58 53.62 53.62 53.58 53.59 9.9K
15:59 53.58 53.58 53.53 53.54 18.7K
16:00 53.52 53.52 53.47 53.50 119.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available