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 56.04 57.99 56.04 56.04 2.9K
09:32 56.04 56.04 56.04 56.04 0.1K
09:33 56.36 56.36 56.34 56.34 1.1K
09:34 56.34 56.34 56.34 56.34 0.0K
09:35 56.34 56.34 56.34 56.34 0.5K
09:36 56.34 56.34 56.34 56.34 0.0K
09:37 56.34 56.34 56.30 56.30 0.5K
09:38 56.30 56.30 56.30 56.30 0.0K
09:39 56.30 56.30 56.30 56.30 0.2K
09:40 56.30 56.30 56.30 56.30 0.0K
09:41 56.30 56.30 56.30 56.30 0.0K
09:42 56.30 56.30 56.30 56.30 0.0K
09:43 56.30 56.73 56.30 56.73 1.2K
09:44 56.70 56.70 56.70 56.70 0.8K
09:45 56.60 56.60 56.60 56.60 0.3K
09:46 56.60 56.79 56.60 56.79 1.9K
09:47 56.79 56.84 56.65 56.81 1.9K
09:48 56.66 56.66 56.66 56.66 0.5K
09:49 56.56 56.56 56.56 56.56 1.2K
09:50 56.54 56.65 56.54 56.65 3.8K
09:51 56.65 56.65 56.65 56.65 0.9K
09:52 56.65 56.65 56.65 56.65 0.6K
09:53 56.85 56.85 56.85 56.85 0.9K
09:54 56.73 56.73 56.73 56.73 3.4K
09:55 56.73 56.73 56.71 56.71 0.1K
09:56 56.71 56.71 56.71 56.71 0.1K
09:57 56.71 56.74 56.60 56.60 0.9K
09:58 56.60 56.66 56.60 56.66 4.1K
09:59 56.66 56.66 56.66 56.66 0.1K
10:00 56.66 56.66 56.66 56.66 0.1K
10:01 56.66 56.79 56.66 56.79 0.1K
10:02 56.64 56.64 56.64 56.64 0.4K
10:03 56.64 56.64 56.64 56.64 0.1K
10:04 56.64 56.64 56.64 56.64 0.5K
10:05 56.64 56.64 56.64 56.64 0.1K
10:06 56.64 56.64 56.62 56.62 0.2K
10:07 56.62 56.62 56.62 56.62 0.4K
10:08 56.77 56.93 56.77 56.93 2.3K
10:09 56.93 56.93 56.93 56.93 0.0K
10:10 56.93 56.93 56.93 56.93 0.1K
10:11 56.93 56.93 56.93 56.93 0.3K
10:12 56.93 56.93 56.85 56.85 0.3K
10:13 56.85 56.85 56.84 56.84 0.5K
10:14 56.84 56.84 56.84 56.84 0.4K
10:15 56.84 56.84 56.84 56.84 0.1K
10:16 56.84 56.84 56.70 56.70 0.2K
10:17 56.70 56.70 56.70 56.70 0.1K
10:18 56.70 56.70 56.70 56.70 0.2K
10:19 56.70 56.70 56.70 56.70 0.4K
10:20 56.70 56.70 56.70 56.70 0.0K
10:21 56.75 56.75 56.75 56.75 0.2K
10:22 56.75 56.77 56.75 56.77 1.0K
10:23 56.77 56.77 56.77 56.77 0.1K
10:24 56.77 56.77 56.77 56.77 1.1K
10:25 56.77 57.09 56.77 57.09 2.6K
10:26 57.09 57.09 57.09 57.09 0.3K
10:27 57.09 57.09 57.09 57.09 0.1K
10:28 57.09 57.09 57.09 57.09 0.0K
10:29 57.09 57.09 57.09 57.09 0.0K
10:30 57.09 57.09 57.09 57.09 0.2K
10:31 57.09 57.09 57.09 57.09 0.2K
10:32 57.09 57.09 57.04 57.04 1.4K
10:33 57.04 57.07 57.04 57.07 6.4K
10:34 57.07 57.07 57.07 57.07 0.3K
10:35 57.07 57.07 57.07 57.07 0.0K
10:36 57.07 57.07 57.07 57.07 0.1K
10:37 56.97 56.97 56.97 56.97 0.2K
10:38 56.97 57.06 56.97 57.06 0.1K
10:39 57.06 57.06 57.06 57.06 0.1K
10:40 57.06 57.24 57.06 57.24 1.7K
10:41 57.24 57.24 57.13 57.13 1.9K
10:42 57.13 57.13 57.03 57.03 0.4K
10:43 57.03 57.03 57.03 57.03 0.5K
10:44 57.03 57.03 56.95 56.95 0.4K
10:45 56.95 56.95 56.95 56.95 0.0K
10:46 56.95 56.95 56.95 56.95 0.0K
10:47 56.95 56.95 56.95 56.95 0.0K
10:48 56.95 56.95 56.95 56.95 0.0K
10:49 56.95 56.95 56.95 56.95 0.0K
10:50 56.95 56.95 56.95 56.95 0.0K
10:51 56.95 57.00 56.85 57.00 3.4K
10:52 56.92 56.92 56.92 56.92 1.0K
10:53 56.92 56.92 56.92 56.92 0.1K
10:54 56.92 56.92 56.65 56.65 1.4K
10:55 56.65 56.74 56.65 56.74 3.2K
10:56 56.74 56.75 56.74 56.75 1.4K
10:57 56.75 56.75 56.70 56.71 1.3K
10:58 56.71 56.79 56.71 56.79 0.3K
10:59 56.79 56.79 56.79 56.79 0.4K
11:00 56.79 56.79 56.70 56.76 2.2K
11:01 56.76 56.76 56.76 56.76 0.1K
11:02 56.80 57.07 56.80 57.07 7.7K
11:03 57.07 57.07 57.03 57.03 2.0K
11:04 57.04 57.04 57.04 57.04 1.2K
11:05 57.04 57.04 57.04 57.04 1.2K
11:06 56.98 56.98 56.98 56.98 0.3K
11:07 56.98 56.99 56.98 56.99 2.6K
11:08 56.99 56.99 56.99 56.99 0.2K
11:09 56.99 57.01 56.97 56.97 1.1K
11:10 56.97 56.97 56.95 56.95 0.9K
11:11 56.95 57.00 56.95 57.00 0.5K
11:12 57.00 57.00 57.00 57.00 0.1K
11:13 57.00 57.00 57.00 57.00 0.2K
11:14 57.00 57.00 57.00 57.00 0.4K
11:15 57.00 57.00 57.00 57.00 0.5K
11:16 57.00 57.00 57.00 57.00 0.2K
11:17 57.00 57.01 57.00 57.01 2.8K
11:18 57.01 57.01 57.01 57.01 0.4K
11:19 57.01 57.01 57.01 57.01 0.5K
11:20 57.01 57.01 57.01 57.01 0.4K
11:21 57.01 57.01 57.00 57.00 1.4K
11:22 57.00 57.00 57.00 57.00 0.5K
11:23 57.00 57.00 57.00 57.00 0.2K
11:24 57.00 57.00 56.98 56.98 2.8K
11:25 56.98 56.98 56.98 56.98 0.2K
11:26 56.98 56.98 56.75 56.78 2.4K
11:27 56.78 56.78 56.77 56.77 1.2K
11:28 56.82 56.82 56.82 56.82 1.0K
11:29 56.82 56.82 56.82 56.82 0.0K
11:30 56.82 56.82 56.82 56.82 0.1K
11:31 56.82 56.82 56.82 56.82 0.0K
11:32 56.82 56.82 56.82 56.82 0.7K
11:33 56.87 56.87 56.87 56.87 0.1K
11:34 56.87 56.94 56.85 56.94 0.7K
11:35 56.94 56.94 56.94 56.94 0.1K
11:36 56.94 56.94 56.94 56.94 0.1K
11:37 56.91 56.91 56.91 56.91 0.2K
11:38 56.91 56.91 56.91 56.91 0.0K
11:39 56.91 56.91 56.91 56.91 0.1K
11:40 56.91 56.91 56.91 56.91 0.2K
11:41 56.91 56.91 56.91 56.91 0.1K
11:42 56.91 56.96 56.91 56.96 1.0K
11:43 56.96 56.99 56.96 56.99 0.4K
11:44 56.99 57.03 56.99 57.03 0.4K
11:45 57.03 57.03 57.03 57.03 0.3K
11:46 57.05 57.05 57.05 57.05 0.3K
11:47 57.05 57.46 57.05 57.39 7.8K
11:48 57.39 57.41 57.39 57.41 0.2K
11:49 57.41 57.49 57.40 57.49 1.3K
11:50 57.49 57.53 57.49 57.53 0.3K
11:51 57.53 57.53 57.51 57.51 0.2K
11:52 57.50 57.59 57.50 57.59 1.2K
11:53 57.50 57.50 57.50 57.50 2.0K
11:54 57.50 57.59 57.50 57.59 0.7K
11:55 57.58 57.58 57.58 57.58 0.4K
11:56 57.58 57.58 57.57 57.57 0.5K
11:57 57.57 57.57 57.55 57.55 0.8K
11:58 57.65 57.65 57.54 57.54 3.2K
11:59 57.54 57.57 57.54 57.57 0.3K
12:00 57.57 57.57 57.57 57.57 0.2K
12:01 57.57 57.57 57.57 57.57 0.0K
12:02 57.66 57.66 57.62 57.62 4.9K
12:03 57.64 57.71 57.64 57.71 1.1K
12:04 57.71 57.80 57.71 57.80 0.7K
12:05 57.82 57.82 57.78 57.78 1.4K
12:06 57.78 57.78 57.78 57.78 0.4K
12:07 57.78 57.78 57.78 57.78 0.5K
12:08 57.78 57.88 57.78 57.88 0.4K
12:09 57.88 57.88 57.81 57.81 1.1K
12:10 57.81 57.81 57.81 57.81 0.0K
12:11 57.81 57.81 57.81 57.81 0.7K
12:12 57.81 57.81 57.81 57.81 0.3K
12:13 57.81 57.87 57.81 57.87 0.5K
12:14 57.87 57.87 57.87 57.87 0.7K
12:15 57.87 57.87 57.87 57.87 0.2K
12:16 57.87 57.87 57.87 57.87 0.0K
12:17 57.87 57.87 57.87 57.87 0.2K
12:18 57.87 57.87 57.87 57.87 0.0K
12:19 57.87 57.87 57.87 57.87 0.1K
12:20 57.87 57.91 57.86 57.91 0.3K
12:21 57.88 57.88 57.88 57.88 0.2K
12:22 57.88 57.88 57.85 57.85 1.0K
12:23 57.85 57.85 57.85 57.85 0.4K
12:24 57.85 57.85 57.85 57.85 0.2K
12:25 57.85 57.85 57.85 57.85 0.2K
12:26 57.85 57.85 57.85 57.85 0.2K
12:27 57.85 57.85 57.85 57.85 0.0K
12:28 57.85 57.85 57.85 57.85 0.2K
12:29 57.85 57.85 57.85 57.85 0.1K
12:30 57.85 57.85 57.80 57.80 1.4K
12:31 57.80 57.80 57.80 57.80 0.2K
12:32 57.80 57.80 57.76 57.76 0.8K
12:33 57.76 58.01 57.76 58.01 4.2K
12:34 58.01 58.12 58.01 58.12 0.8K
12:35 58.12 58.12 58.12 58.12 0.3K
12:36 58.11 58.11 58.11 58.11 0.6K
12:37 58.27 58.27 58.05 58.05 5.2K
12:38 58.10 58.10 58.00 58.00 1.9K
12:39 58.00 58.00 58.00 58.00 0.3K
12:40 58.00 58.00 58.00 58.00 0.1K
12:41 58.00 58.00 58.00 58.00 0.3K
12:42 57.97 58.04 57.97 58.04 1.1K
12:43 58.04 58.04 58.04 58.04 0.4K
12:44 58.04 58.04 58.04 58.04 0.2K
12:45 58.04 58.11 58.04 58.11 0.4K
12:46 58.11 58.11 58.06 58.06 0.8K
12:47 58.06 58.06 58.03 58.03 0.1K
12:48 58.03 58.03 58.03 58.03 0.2K
12:49 58.03 58.03 58.03 58.03 0.1K
12:50 58.10 58.10 58.10 58.10 0.2K
12:51 58.10 58.10 58.10 58.10 0.4K
12:52 58.10 58.10 57.91 57.91 0.3K
12:53 57.98 57.98 57.98 57.98 0.7K
12:54 57.98 57.98 57.98 57.98 0.1K
12:55 57.95 57.95 57.95 57.95 0.2K
12:56 57.95 57.95 57.88 57.88 0.6K
12:57 57.88 57.88 57.88 57.88 0.0K
12:58 57.88 57.88 57.84 57.84 0.7K
12:59 57.84 57.84 57.74 57.74 0.3K
13:00 57.74 57.81 57.74 57.81 1.1K
13:01 57.81 57.81 57.81 57.81 0.2K
13:02 57.81 57.81 57.81 57.81 0.0K
13:03 57.81 57.82 57.81 57.82 1.1K
13:04 57.82 57.90 57.82 57.90 2.7K
13:05 57.90 57.93 57.90 57.93 1.0K
13:06 57.93 57.93 57.88 57.88 0.3K
13:07 57.88 57.88 57.87 57.87 0.3K
13:08 57.87 57.87 57.87 57.87 0.3K
13:09 57.87 57.87 57.87 57.87 0.0K
13:10 57.87 57.87 57.87 57.87 0.0K
13:11 57.87 57.87 57.87 57.87 0.0K
13:12 57.87 57.87 57.87 57.87 0.6K
13:13 57.87 57.87 57.87 57.87 0.6K
13:14 57.85 57.85 57.85 57.85 0.6K
13:15 57.85 57.85 57.85 57.85 0.4K
13:16 57.86 57.86 57.86 57.86 0.6K
13:17 57.79 57.85 57.79 57.85 2.1K
13:18 57.85 57.85 57.85 57.85 0.7K
13:19 57.85 57.85 57.85 57.85 2.3K
13:20 57.85 57.85 57.85 57.85 0.2K
13:21 57.84 57.84 57.84 57.84 0.3K
13:22 57.89 57.89 57.89 57.89 1.2K
13:23 57.89 57.89 57.89 57.89 0.4K
13:24 57.89 57.89 57.78 57.78 2.0K
13:25 57.81 57.81 57.81 57.81 0.3K
13:26 57.81 57.81 57.81 57.81 0.3K
13:27 57.81 57.81 57.74 57.74 0.3K
13:28 57.74 57.79 57.74 57.79 0.6K
13:29 57.79 57.87 57.79 57.87 1.5K
13:30 57.87 57.87 57.83 57.83 2.0K
13:31 57.83 57.83 57.83 57.83 0.0K
13:32 57.83 57.83 57.83 57.83 0.5K
13:33 57.83 57.83 57.83 57.83 0.4K
13:34 57.83 57.83 57.83 57.83 0.3K
13:35 57.79 57.79 57.79 57.79 1.8K
13:36 57.66 57.70 57.66 57.70 2.3K
13:37 57.70 57.70 57.70 57.70 0.9K
13:38 57.70 57.70 57.70 57.70 0.5K
13:39 57.70 57.70 57.70 57.70 0.1K
13:40 57.64 57.64 57.64 57.64 0.4K
13:41 57.64 57.64 57.64 57.64 0.5K
13:42 57.64 57.64 57.64 57.64 0.0K
13:43 57.60 57.75 57.60 57.75 4.9K
13:44 57.75 57.75 57.72 57.72 1.3K
13:45 57.72 57.81 57.72 57.81 0.8K
13:46 57.85 57.85 57.85 57.85 0.6K
13:47 57.85 57.86 57.85 57.86 5.4K
13:48 57.86 57.86 57.86 57.86 0.2K
13:49 57.86 57.86 57.83 57.83 1.7K
13:50 57.83 57.83 57.83 57.83 0.6K
13:51 57.83 57.83 57.79 57.79 1.7K
13:52 57.79 57.79 57.73 57.73 0.6K
13:53 57.73 57.73 57.73 57.73 0.0K
13:54 57.73 57.73 57.73 57.73 0.3K
13:55 57.73 57.73 57.73 57.73 0.8K
13:56 57.73 57.73 57.73 57.73 0.6K
13:57 57.73 57.73 57.73 57.73 0.3K
13:58 57.73 57.73 57.73 57.73 0.1K
13:59 57.73 57.73 57.73 57.73 0.3K
14:00 57.73 57.79 57.73 57.79 0.2K
14:01 57.79 57.79 57.79 57.79 0.4K
14:02 57.79 57.79 57.79 57.79 0.1K
14:03 57.79 57.79 57.79 57.79 0.3K
14:04 57.79 57.79 57.79 57.79 0.1K
14:05 57.79 57.79 57.70 57.70 1.0K
14:06 57.70 57.79 57.70 57.79 1.9K
14:07 57.80 57.85 57.80 57.85 1.4K
14:08 57.85 58.05 57.85 58.05 3.8K
14:09 58.04 58.04 58.03 58.03 1.7K
14:10 58.03 58.03 58.03 58.03 0.6K
14:11 58.08 58.08 58.08 58.08 0.4K
14:12 58.08 58.08 58.08 58.08 0.1K
14:13 58.03 58.03 58.03 58.03 0.5K
14:14 58.03 58.03 58.03 58.03 0.1K
14:15 58.03 58.03 58.03 58.03 0.0K
14:16 58.03 58.03 58.03 58.03 0.1K
14:17 58.03 58.03 57.97 57.97 2.3K
14:18 57.97 57.97 57.91 57.91 0.2K
14:19 57.91 57.91 57.91 57.91 0.2K
14:20 57.91 57.97 57.91 57.97 0.1K
14:21 57.97 57.97 57.97 57.97 0.3K
14:22 57.97 57.97 57.97 57.97 0.8K
14:23 57.97 57.97 57.97 57.97 0.0K
14:24 57.97 57.97 57.97 57.97 0.1K
14:25 57.97 58.06 57.97 58.06 0.8K
14:26 58.06 58.06 58.06 58.06 0.1K
14:27 58.06 58.06 58.06 58.06 0.5K
14:28 58.06 58.06 58.00 58.00 0.2K
14:29 58.00 58.00 58.00 58.00 0.4K
14:30 58.00 58.00 58.00 58.00 0.2K
14:31 58.06 58.06 58.06 58.06 0.1K
14:32 58.06 58.06 58.06 58.06 0.2K
14:33 58.02 58.02 58.00 58.00 0.3K
14:34 58.00 58.00 58.00 58.00 0.3K
14:35 57.97 57.97 57.97 57.97 0.3K
14:36 57.97 57.97 57.95 57.95 1.0K
14:37 57.95 57.95 57.95 57.95 1.3K
14:38 57.99 57.99 57.99 57.99 0.3K
14:39 57.99 58.01 57.99 58.01 0.2K
14:40 58.01 58.01 58.01 58.01 0.0K
14:41 58.01 58.01 58.01 58.01 0.2K
14:42 58.01 58.01 58.01 58.01 0.6K
14:43 58.01 58.01 57.96 57.96 3.8K
14:44 57.96 57.96 57.96 57.96 0.2K
14:45 57.96 57.96 57.96 57.96 0.5K
14:46 58.04 58.04 58.04 58.04 0.8K
14:47 58.03 58.06 58.03 58.06 2.5K
14:48 58.06 58.06 58.06 58.06 0.3K
14:49 58.06 58.06 57.96 57.96 1.7K
14:50 57.96 57.96 57.84 57.84 1.2K
14:51 57.84 57.84 57.84 57.84 0.6K
14:52 57.84 57.90 57.84 57.90 0.4K
14:53 57.90 57.90 57.89 57.89 0.8K
14:54 57.89 57.89 57.85 57.85 0.7K
14:55 57.85 57.90 57.85 57.90 0.5K
14:56 57.90 57.91 57.87 57.87 1.4K
14:57 57.87 57.89 57.87 57.89 0.4K
14:58 57.89 57.89 57.89 57.89 0.3K
14:59 57.89 57.89 57.89 57.89 0.3K
15:00 57.89 57.89 57.87 57.87 0.9K
15:01 57.87 57.87 57.87 57.87 1.5K
15:02 57.83 57.95 57.83 57.92 7.8K
15:03 57.92 57.92 57.87 57.87 1.0K
15:04 57.87 57.89 57.87 57.89 0.4K
15:05 57.89 57.89 57.86 57.86 1.9K
15:06 57.82 57.83 57.78 57.80 2.4K
15:07 57.78 57.83 57.78 57.83 3.8K
15:08 57.83 57.85 57.83 57.85 0.4K
15:09 57.86 57.86 57.79 57.81 1.4K
15:10 57.79 57.79 57.79 57.79 3.0K
15:11 57.84 57.84 57.70 57.70 7.3K
15:12 57.70 57.75 57.70 57.75 5.8K
15:13 57.75 57.78 57.74 57.75 2.2K
15:14 57.77 57.83 57.77 57.83 5.6K
15:15 57.83 57.83 57.83 57.83 1.3K
15:16 57.83 57.85 57.83 57.85 0.4K
15:17 57.85 57.85 57.85 57.85 0.9K
15:18 57.85 57.88 57.85 57.88 0.6K
15:19 57.88 57.88 57.88 57.88 0.2K
15:20 57.91 57.91 57.86 57.86 0.4K
15:21 57.86 57.86 57.86 57.86 0.3K
15:22 57.86 57.86 57.86 57.86 0.6K
15:23 57.86 58.02 57.86 58.02 3.3K
15:24 58.02 58.02 58.02 58.02 0.1K
15:25 58.02 58.02 58.02 58.02 0.4K
15:26 58.02 58.02 57.99 57.99 1.6K
15:27 57.99 57.99 57.99 57.99 0.4K
15:28 58.00 58.00 57.98 57.98 0.5K
15:29 57.98 58.03 57.92 57.92 3.6K
15:30 57.92 57.94 57.91 57.94 2.4K
15:31 58.01 58.01 58.01 58.01 1.0K
15:32 58.01 58.04 58.01 58.04 1.7K
15:33 58.04 58.08 58.04 58.07 0.7K
15:34 58.07 58.07 58.06 58.06 1.0K
15:35 58.06 58.13 58.06 58.13 5.2K
15:36 58.13 58.13 58.12 58.12 0.4K
15:37 58.12 58.16 58.08 58.12 1.5K
15:38 58.12 58.12 58.12 58.12 0.5K
15:39 58.19 58.19 58.19 58.19 1.7K
15:40 58.19 58.19 58.19 58.19 0.2K
15:41 58.20 58.20 58.18 58.18 2.6K
15:42 58.18 58.21 58.14 58.14 1.5K
15:43 58.14 58.14 58.14 58.14 0.8K
15:44 58.14 58.18 58.14 58.18 0.5K
15:45 58.18 58.25 58.18 58.25 1.7K
15:46 58.19 58.19 58.05 58.05 5.6K
15:47 58.05 58.05 58.05 58.05 2.8K
15:48 58.08 58.09 58.05 58.08 3.6K
15:49 58.08 58.08 58.05 58.05 0.8K
15:50 58.04 58.04 57.97 58.02 2.7K
15:51 58.08 58.08 57.99 58.04 2.5K
15:52 57.99 58.12 57.99 58.02 2.4K
15:53 58.02 58.12 58.02 58.07 2.8K
15:54 58.03 58.12 58.03 58.12 6.4K
15:55 58.12 58.25 58.12 58.18 3.2K
15:56 58.24 58.24 58.06 58.06 5.5K
15:57 58.13 58.18 58.13 58.16 6.5K
15:58 58.20 58.26 58.20 58.25 12.3K
15:59 58.23 58.25 58.13 58.13 10.0K
16:00 58.10 58.22 58.10 58.17 94.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available