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 54.85 54.85 53.43 54.22 11.7K
09:32 54.22 54.22 54.22 54.22 0.0K
09:33 54.49 54.49 54.49 54.49 0.9K
09:34 54.62 54.62 54.62 54.62 2.2K
09:35 54.62 54.62 54.61 54.61 0.5K
09:36 54.61 54.61 54.61 54.61 0.2K
09:37 54.26 54.26 54.03 54.03 1.0K
09:38 54.03 54.03 54.02 54.02 0.4K
09:39 54.02 54.21 54.02 54.21 0.5K
09:40 54.21 54.21 54.21 54.21 0.0K
09:41 54.21 54.21 54.01 54.01 0.6K
09:42 54.01 54.08 54.01 54.08 0.8K
09:43 53.94 53.94 53.94 53.94 0.2K
09:44 53.94 53.94 53.88 53.88 1.2K
09:45 53.88 53.96 53.88 53.96 2.0K
09:46 53.75 53.75 53.48 53.67 1.6K
09:47 53.67 53.67 53.57 53.61 2.5K
09:48 53.53 53.53 53.53 53.53 0.7K
09:49 53.53 53.53 53.34 53.34 3.2K
09:50 53.11 53.11 52.98 53.03 1.0K
09:51 53.03 53.11 53.03 53.11 0.2K
09:52 53.11 53.32 53.11 53.32 2.8K
09:53 53.32 53.41 53.32 53.41 1.8K
09:54 53.41 53.41 53.38 53.40 0.5K
09:55 53.29 53.31 53.22 53.31 1.7K
09:56 53.31 53.31 53.31 53.31 0.6K
09:57 53.31 53.50 53.31 53.50 1.0K
09:58 53.52 53.52 53.52 53.52 0.5K
09:59 53.52 53.52 53.41 53.46 6.0K
10:00 53.39 53.39 53.04 53.04 1.4K
10:01 53.20 53.24 53.20 53.24 0.8K
10:02 53.24 53.24 53.24 53.24 0.5K
10:03 53.24 53.51 53.24 53.51 4.1K
10:04 53.49 53.49 53.49 53.49 1.0K
10:05 53.49 53.49 53.49 53.49 0.5K
10:06 53.49 53.49 53.43 53.43 0.9K
10:07 53.52 53.59 53.52 53.59 2.6K
10:08 53.59 53.59 53.59 53.59 0.2K
10:09 53.59 53.59 53.54 53.54 2.0K
10:10 53.51 53.51 53.34 53.34 13.4K
10:11 53.34 53.42 53.33 53.42 1.0K
10:12 53.42 53.42 53.33 53.38 1.2K
10:13 53.38 53.38 53.21 53.21 1.1K
10:14 53.21 53.65 53.21 53.65 2.6K
10:15 53.65 53.65 53.61 53.61 0.3K
10:16 53.61 53.61 53.61 53.61 0.2K
10:17 53.61 53.61 53.61 53.61 0.2K
10:18 53.63 53.63 53.63 53.63 1.8K
10:19 53.63 53.63 53.63 53.63 0.2K
10:20 53.73 53.73 53.58 53.58 1.1K
10:21 53.58 53.58 53.58 53.58 1.3K
10:22 53.58 53.60 53.58 53.60 4.7K
10:23 53.76 53.76 53.76 53.76 0.8K
10:24 53.79 53.79 53.58 53.58 3.5K
10:25 53.69 53.69 53.69 53.69 1.0K
10:26 53.69 53.77 53.69 53.77 1.5K
10:27 53.77 53.77 53.71 53.71 0.2K
10:28 53.71 53.71 53.71 53.71 0.1K
10:29 53.86 53.88 53.77 53.77 2.3K
10:30 53.75 53.89 53.75 53.86 2.3K
10:31 53.86 53.96 53.86 53.96 0.6K
10:32 53.96 54.31 53.96 54.31 7.7K
10:33 54.38 54.38 54.38 54.38 1.7K
10:34 54.30 54.30 54.30 54.30 0.4K
10:35 54.30 54.38 54.30 54.38 1.0K
10:36 54.31 54.31 54.15 54.15 3.1K
10:37 54.15 54.15 54.15 54.15 0.8K
10:38 54.15 54.22 54.10 54.22 4.5K
10:39 54.29 54.29 54.29 54.29 0.5K
10:40 54.39 54.39 54.39 54.39 0.1K
10:41 54.39 54.39 54.36 54.36 0.2K
10:42 54.36 54.39 54.34 54.39 2.6K
10:43 54.39 54.39 54.16 54.27 2.3K
10:44 54.23 54.23 54.17 54.17 2.5K
10:45 54.17 54.31 54.17 54.31 5.3K
10:46 54.31 54.31 54.31 54.31 0.3K
10:47 54.31 54.31 54.31 54.31 0.2K
10:48 54.31 54.34 54.29 54.33 0.8K
10:49 54.33 54.38 54.33 54.38 0.6K
10:50 54.23 54.23 54.17 54.17 5.1K
10:51 54.17 54.17 54.17 54.17 0.5K
10:52 54.17 54.38 54.17 54.38 5.0K
10:53 54.38 54.38 54.20 54.20 0.5K
10:54 54.20 54.20 54.20 54.20 0.2K
10:55 54.07 54.20 54.07 54.15 9.8K
10:56 54.15 54.15 54.12 54.12 0.2K
10:57 54.12 54.12 54.12 54.12 0.1K
10:58 54.04 54.12 54.04 54.12 0.5K
10:59 54.12 54.20 54.12 54.20 1.4K
11:00 54.20 54.20 53.89 53.89 3.9K
11:01 53.88 53.88 53.88 53.88 2.1K
11:02 53.88 53.93 53.88 53.93 0.4K
11:03 54.01 54.01 53.93 53.93 8.5K
11:04 54.02 54.02 53.96 53.96 1.5K
11:05 53.96 54.00 53.96 53.96 1.5K
11:06 53.95 53.95 53.83 53.83 7.3K
11:07 53.83 53.96 53.83 53.96 4.0K
11:08 54.01 54.06 54.01 54.06 1.2K
11:09 54.06 54.16 54.06 54.16 0.1K
11:10 54.16 54.18 54.16 54.18 0.8K
11:11 54.18 54.18 54.13 54.13 1.2K
11:12 54.13 54.14 54.08 54.08 1.1K
11:13 54.08 54.16 54.08 54.16 2.3K
11:14 54.24 54.24 54.23 54.23 0.6K
11:15 54.29 54.33 54.29 54.33 1.2K
11:16 54.33 54.43 54.33 54.43 0.1K
11:17 54.43 54.43 54.32 54.32 0.4K
11:18 54.32 54.32 54.32 54.32 0.1K
11:19 54.32 54.32 54.32 54.32 1.0K
11:20 54.39 54.39 54.32 54.32 0.7K
11:21 54.32 54.37 54.32 54.37 1.4K
11:22 54.34 54.39 54.34 54.39 1.7K
11:23 54.39 54.39 54.34 54.34 0.7K
11:24 54.34 54.39 54.34 54.36 0.7K
11:25 54.38 54.44 54.38 54.44 2.0K
11:26 54.44 54.46 54.44 54.46 0.8K
11:27 54.42 54.46 54.42 54.46 2.5K
11:28 54.52 54.52 54.48 54.48 1.7K
11:29 54.50 54.52 54.50 54.52 1.1K
11:30 54.52 54.59 54.52 54.56 0.4K
11:31 54.50 54.50 54.40 54.42 3.9K
11:32 54.42 54.47 54.34 54.34 2.2K
11:33 54.40 54.40 54.40 54.40 1.1K
11:34 54.40 54.49 54.40 54.49 0.6K
11:35 54.49 54.52 54.49 54.52 0.5K
11:36 54.52 54.52 54.52 54.52 0.0K
11:37 54.50 54.56 54.50 54.50 1.0K
11:38 54.51 54.57 54.51 54.57 4.8K
11:39 54.44 54.49 54.44 54.49 2.9K
11:40 54.49 54.49 54.49 54.49 0.2K
11:41 54.55 54.55 54.55 54.55 1.1K
11:42 54.55 54.61 54.55 54.61 0.5K
11:43 54.61 54.63 54.60 54.60 7.3K
11:44 54.60 54.67 54.60 54.67 1.1K
11:45 54.67 54.67 54.67 54.67 0.2K
11:46 54.65 54.85 54.65 54.85 4.1K
11:47 54.85 54.86 54.85 54.86 1.6K
11:48 54.84 54.92 54.77 54.92 5.2K
11:49 54.96 54.98 54.96 54.98 3.2K
11:50 54.98 54.98 54.98 54.98 0.3K
11:51 54.98 54.98 54.86 54.86 9.8K
11:52 54.86 54.86 54.73 54.73 6.5K
11:53 54.73 54.73 54.66 54.66 2.4K
11:54 54.66 54.68 54.65 54.68 1.0K
11:55 54.65 54.65 54.62 54.62 14.4K
11:56 54.61 54.61 54.61 54.61 0.8K
11:57 54.61 54.61 54.59 54.59 5.8K
11:58 54.73 54.73 54.73 54.73 3.3K
11:59 54.85 54.85 54.80 54.80 1.6K
12:00 54.80 54.80 54.80 54.80 0.3K
12:01 54.80 54.80 54.80 54.80 0.6K
12:02 54.80 54.80 54.80 54.80 0.4K
12:03 54.80 54.80 54.74 54.74 5.4K
12:04 54.78 55.01 54.78 55.01 6.1K
12:05 55.02 55.02 55.02 55.02 0.4K
12:06 55.02 55.04 55.02 55.04 0.4K
12:07 55.04 55.04 55.04 55.04 0.2K
12:08 55.04 55.04 55.04 55.04 0.1K
12:09 55.00 55.05 55.00 55.05 2.6K
12:10 55.06 55.06 55.06 55.06 0.6K
12:11 55.06 55.06 55.06 55.06 0.1K
12:12 55.06 55.06 55.06 55.06 0.7K
12:13 55.06 55.06 55.06 55.06 0.5K
12:14 55.06 55.06 55.06 55.06 0.3K
12:15 55.06 55.06 55.02 55.02 0.7K
12:16 55.02 55.02 55.02 55.02 0.1K
12:17 55.03 55.08 55.03 55.08 1.2K
12:18 55.03 55.03 54.95 54.95 1.1K
12:19 54.95 54.97 54.95 54.97 0.6K
12:20 54.97 54.97 54.97 54.97 0.0K
12:21 54.97 54.97 54.97 54.97 0.3K
12:22 54.97 54.99 54.97 54.99 3.0K
12:23 54.88 54.92 54.88 54.92 1.2K
12:24 54.92 54.92 54.90 54.90 1.8K
12:25 54.90 54.90 54.90 54.90 0.5K
12:26 54.77 54.84 54.77 54.84 3.8K
12:27 54.84 54.84 54.84 54.84 1.0K
12:28 54.84 54.84 54.84 54.84 0.1K
12:29 54.84 54.93 54.84 54.93 1.1K
12:30 54.93 54.93 54.93 54.93 0.1K
12:31 54.93 54.93 54.92 54.92 0.3K
12:32 54.85 54.86 54.85 54.86 1.0K
12:33 54.83 54.86 54.81 54.81 1.4K
12:34 54.81 54.81 54.79 54.79 0.6K
12:35 54.79 54.80 54.79 54.80 1.0K
12:36 54.80 54.80 54.77 54.77 0.8K
12:37 54.77 54.77 54.73 54.77 1.7K
12:38 54.77 54.80 54.77 54.80 0.1K
12:39 54.80 54.89 54.80 54.89 1.3K
12:40 54.89 54.89 54.89 54.89 0.2K
12:41 54.89 54.89 54.87 54.87 0.7K
12:42 54.87 54.87 54.87 54.87 0.1K
12:43 54.90 54.90 54.84 54.84 2.4K
12:44 54.84 54.84 54.84 54.84 0.1K
12:45 54.84 54.84 54.84 54.84 0.6K
12:46 54.84 54.84 54.81 54.81 1.2K
12:47 54.84 54.89 54.84 54.89 1.3K
12:48 54.89 54.89 54.89 54.89 0.0K
12:49 54.89 54.89 54.89 54.89 0.2K
12:50 54.89 54.90 54.87 54.87 2.2K
12:51 54.87 54.87 54.82 54.82 1.4K
12:52 54.82 54.88 54.82 54.88 2.1K
12:53 54.88 54.88 54.88 54.88 0.1K
12:54 54.88 54.88 54.88 54.88 0.2K
12:55 54.91 54.91 54.87 54.87 1.3K
12:56 54.83 54.86 54.83 54.83 2.2K
12:57 54.77 54.77 54.77 54.77 0.6K
12:58 54.77 54.77 54.77 54.77 0.8K
12:59 54.77 54.79 54.77 54.79 0.9K
13:00 54.79 54.79 54.75 54.75 1.1K
13:01 54.75 54.75 54.75 54.75 0.1K
13:02 54.75 54.75 54.75 54.75 0.5K
13:03 54.75 54.75 54.74 54.74 0.8K
13:04 54.74 54.75 54.74 54.75 1.4K
13:05 54.73 54.73 54.66 54.66 1.9K
13:06 54.66 54.66 54.66 54.66 0.4K
13:07 54.66 54.66 54.58 54.58 1.5K
13:08 54.56 54.60 54.56 54.60 2.5K
13:09 54.60 54.60 54.60 54.60 0.6K
13:10 54.60 54.60 54.56 54.56 0.8K
13:11 54.56 54.56 54.56 54.56 0.1K
13:12 54.56 54.56 54.56 54.56 0.1K
13:13 54.56 54.56 54.56 54.56 0.7K
13:14 54.56 54.56 54.51 54.53 1.8K
13:15 54.53 54.53 54.53 54.53 0.4K
13:16 54.52 54.52 54.52 54.52 0.2K
13:17 54.53 54.57 54.53 54.54 2.1K
13:18 54.54 54.54 54.54 54.54 0.0K
13:19 54.54 54.54 54.52 54.52 2.5K
13:20 54.52 54.52 54.52 54.52 0.0K
13:21 54.52 54.52 54.48 54.48 1.8K
13:22 54.48 54.48 54.48 54.48 0.4K
13:23 54.48 54.52 54.48 54.52 3.1K
13:24 54.52 54.63 54.52 54.63 2.0K
13:25 54.63 54.63 54.60 54.60 0.5K
13:26 54.60 54.60 54.60 54.60 0.1K
13:27 54.65 54.75 54.65 54.75 1.8K
13:28 54.75 54.75 54.73 54.73 0.8K
13:29 54.73 54.73 54.73 54.73 0.1K
13:30 54.73 54.73 54.69 54.69 0.5K
13:31 54.69 54.69 54.69 54.69 0.1K
13:32 54.69 54.69 54.69 54.69 0.0K
13:33 54.69 54.69 54.54 54.55 3.1K
13:34 54.55 54.55 54.55 54.55 0.5K
13:35 54.55 54.55 54.55 54.55 0.1K
13:36 54.52 54.52 54.52 54.52 0.5K
13:37 54.52 54.52 54.52 54.52 0.0K
13:38 54.52 54.52 54.50 54.50 0.4K
13:39 54.50 54.51 54.50 54.51 1.9K
13:40 54.51 54.51 54.51 54.51 0.1K
13:41 54.57 54.58 54.57 54.58 1.1K
13:42 54.58 54.58 54.57 54.57 0.1K
13:43 54.57 54.57 54.57 54.57 0.8K
13:44 54.52 54.59 54.52 54.59 7.0K
13:45 54.56 54.56 54.56 54.56 3.0K
13:46 54.56 54.56 54.56 54.56 0.0K
13:47 54.56 54.56 54.56 54.56 0.0K
13:48 54.53 54.53 54.53 54.53 0.7K
13:49 54.53 54.53 54.53 54.53 0.1K
13:50 54.53 54.55 54.53 54.55 2.3K
13:51 54.55 54.55 54.48 54.48 0.5K
13:52 54.48 54.48 54.48 54.48 0.3K
13:53 54.48 54.50 54.48 54.50 0.2K
13:54 54.50 54.50 54.50 54.50 0.4K
13:55 54.50 54.50 54.45 54.46 1.6K
13:56 54.46 54.46 54.46 54.46 2.0K
13:57 54.48 54.60 54.48 54.50 6.9K
13:58 54.47 54.50 54.40 54.50 4.6K
13:59 54.50 54.50 54.50 54.50 0.5K
14:00 54.50 54.50 54.50 54.50 0.1K
14:01 54.50 54.50 54.43 54.43 2.1K
14:02 54.43 54.50 54.43 54.50 1.4K
14:03 54.50 54.51 54.50 54.51 0.1K
14:04 54.51 54.57 54.44 54.44 2.2K
14:05 54.44 54.48 54.44 54.48 0.3K
14:06 54.48 54.52 54.48 54.52 0.5K
14:07 54.52 54.52 54.52 54.52 0.2K
14:08 54.52 54.55 54.52 54.55 0.2K
14:09 54.55 54.55 54.55 54.55 0.0K
14:10 54.55 54.55 54.55 54.55 0.4K
14:11 54.55 54.55 54.55 54.55 0.2K
14:12 54.55 54.55 54.49 54.49 0.3K
14:13 54.49 54.52 54.49 54.52 0.3K
14:14 54.52 54.59 54.52 54.59 1.4K
14:15 54.59 54.62 54.59 54.62 0.8K
14:16 54.69 54.69 54.69 54.69 0.3K
14:17 54.69 54.69 54.68 54.68 1.1K
14:18 54.68 54.68 54.68 54.68 0.1K
14:19 54.68 54.68 54.68 54.68 0.2K
14:20 54.68 54.68 54.68 54.68 0.1K
14:21 54.68 54.72 54.68 54.72 1.1K
14:22 54.72 54.72 54.72 54.72 0.3K
14:23 54.72 54.72 54.72 54.72 0.1K
14:24 54.72 54.89 54.72 54.89 6.2K
14:25 54.97 54.97 54.97 54.97 0.6K
14:26 54.97 54.97 54.97 54.97 0.2K
14:27 54.97 54.97 54.97 54.97 1.7K
14:28 54.97 54.97 54.97 54.97 0.5K
14:29 54.97 54.97 54.96 54.96 1.2K
14:30 55.02 55.02 55.02 55.02 0.3K
14:31 55.02 55.02 54.97 54.97 0.5K
14:32 54.97 54.97 54.97 54.97 0.8K
14:33 54.97 54.97 54.97 54.97 0.3K
14:34 54.97 55.02 54.97 55.02 2.3K
14:35 55.02 55.06 55.02 55.05 1.9K
14:36 55.05 55.08 55.05 55.08 0.4K
14:37 55.08 55.08 55.08 55.08 0.2K
14:38 55.04 55.05 55.04 55.05 0.7K
14:39 55.05 55.06 54.99 54.99 1.2K
14:40 54.98 55.00 54.95 54.95 1.3K
14:41 54.95 54.95 54.95 54.95 5.2K
14:42 54.95 54.95 54.91 54.91 0.4K
14:43 54.91 54.91 54.91 54.91 0.2K
14:44 54.91 54.91 54.79 54.84 3.4K
14:45 54.81 54.81 54.81 54.81 0.3K
14:46 54.81 54.81 54.81 54.81 0.0K
14:47 54.81 54.84 54.80 54.84 0.8K
14:48 54.84 54.84 54.84 54.84 0.3K
14:49 54.87 54.87 54.87 54.87 2.1K
14:50 54.83 54.83 54.83 54.83 1.0K
14:51 54.85 54.85 54.85 54.85 2.3K
14:52 54.85 54.85 54.79 54.79 0.8K
14:53 54.79 54.79 54.79 54.79 0.2K
14:54 54.79 54.79 54.79 54.79 0.2K
14:55 54.79 54.79 54.66 54.66 1.4K
14:56 54.65 54.66 54.65 54.66 1.1K
14:57 54.66 54.66 54.66 54.66 0.5K
14:58 54.66 54.66 54.66 54.66 0.1K
14:59 54.66 54.66 54.66 54.66 0.2K
15:00 54.66 54.66 54.63 54.63 1.2K
15:01 54.63 54.73 54.63 54.73 4.1K
15:02 54.71 54.75 54.71 54.75 0.7K
15:03 54.75 54.75 54.75 54.75 0.1K
15:04 54.79 54.84 54.79 54.84 0.9K
15:05 54.84 54.84 54.77 54.77 1.0K
15:06 54.77 54.77 54.72 54.72 1.4K
15:07 54.72 54.72 54.72 54.72 0.3K
15:08 54.70 54.70 54.65 54.68 1.6K
15:09 54.64 54.66 54.64 54.66 1.4K
15:10 54.64 54.64 54.56 54.56 2.6K
15:11 54.56 54.56 54.53 54.53 0.7K
15:12 54.50 54.52 54.50 54.52 0.9K
15:13 54.52 54.52 54.52 54.52 0.1K
15:14 54.52 54.52 54.45 54.45 3.2K
15:15 54.45 54.54 54.45 54.48 10.3K
15:16 54.48 54.48 54.48 54.48 0.4K
15:17 54.48 54.50 54.48 54.50 0.4K
15:18 54.50 54.54 54.50 54.54 1.9K
15:19 54.54 54.54 54.50 54.50 0.6K
15:20 54.50 54.50 54.50 54.50 0.2K
15:21 54.50 54.53 54.50 54.52 4.1K
15:22 54.54 54.54 54.54 54.54 0.2K
15:23 54.54 54.54 54.54 54.54 0.1K
15:24 54.54 54.54 54.51 54.53 1.7K
15:25 54.47 54.53 54.47 54.53 0.5K
15:26 54.45 54.58 54.45 54.58 3.0K
15:27 54.58 54.60 54.58 54.60 0.1K
15:28 54.60 54.60 54.60 54.60 0.1K
15:29 54.60 54.60 54.60 54.60 0.2K
15:30 54.60 54.68 54.60 54.66 1.9K
15:31 54.66 54.66 54.66 54.66 0.2K
15:32 54.66 54.68 54.66 54.68 1.1K
15:33 54.68 54.68 54.68 54.68 0.5K
15:34 54.68 54.68 54.68 54.68 0.9K
15:35 54.68 54.68 54.65 54.65 0.6K
15:36 54.65 54.66 54.65 54.66 1.6K
15:37 54.65 54.65 54.65 54.65 1.8K
15:38 54.65 54.66 54.65 54.66 3.5K
15:39 54.68 54.71 54.66 54.66 12.6K
15:40 54.66 54.68 54.66 54.68 0.4K
15:41 54.68 54.68 54.66 54.66 2.5K
15:42 54.65 54.66 54.65 54.66 1.0K
15:43 54.66 54.66 54.65 54.65 0.9K
15:44 54.65 54.65 54.65 54.65 0.8K
15:45 54.65 54.66 54.65 54.66 0.7K
15:46 54.47 54.47 54.28 54.29 7.7K
15:47 54.39 54.41 54.39 54.41 7.3K
15:48 54.41 54.53 54.41 54.53 1.1K
15:49 54.53 54.53 54.53 54.53 0.7K
15:50 54.53 54.53 54.52 54.52 2.2K
15:51 54.65 54.65 54.54 54.54 6.4K
15:52 54.54 54.59 54.54 54.59 1.8K
15:53 54.57 54.59 54.56 54.59 2.6K
15:54 54.56 54.57 54.56 54.57 4.8K
15:55 54.67 54.77 54.55 54.55 9.4K
15:56 54.55 54.57 54.55 54.57 18.2K
15:57 54.61 54.61 54.55 54.55 9.6K
15:58 54.56 54.56 54.55 54.55 4.3K
15:59 54.57 54.60 54.55 54.55 11.8K
16:00 54.55 54.65 54.50 54.51 135.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available