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 56.03 56.04 56.03 56.04 3.1K
09:32 56.04 56.10 56.04 56.10 1.1K
09:33 56.10 56.10 56.10 56.10 0.1K
09:34 56.10 56.10 56.05 56.05 0.5K
09:35 56.05 56.05 56.05 56.05 0.1K
09:36 56.05 56.05 56.05 56.05 0.0K
09:37 56.08 56.08 56.08 56.08 0.1K
09:38 56.08 56.08 56.08 56.08 0.0K
09:39 56.08 56.08 56.08 56.08 0.0K
09:40 56.08 56.08 56.08 56.08 0.2K
09:41 56.08 56.19 56.08 56.19 1.1K
09:42 56.19 56.31 56.19 56.31 0.1K
09:43 56.31 56.31 56.31 56.31 0.0K
09:44 56.31 56.31 56.31 56.31 0.0K
09:45 56.31 56.31 56.23 56.23 0.5K
09:46 56.23 56.23 56.23 56.23 0.0K
09:47 56.23 56.23 56.23 56.23 0.3K
09:48 56.34 56.34 56.34 56.34 0.5K
09:49 56.34 56.45 56.34 56.45 0.7K
09:50 56.45 56.45 56.45 56.45 0.1K
09:51 56.45 56.45 56.45 56.45 0.0K
09:52 56.47 56.47 56.47 56.47 0.2K
09:53 56.38 56.38 56.38 56.38 0.5K
09:54 56.38 56.38 56.38 56.38 0.2K
09:55 56.38 56.43 56.38 56.43 0.1K
09:56 56.43 56.43 56.43 56.43 0.2K
09:57 56.43 56.43 56.43 56.43 0.4K
09:58 56.43 56.43 56.43 56.43 0.0K
09:59 56.43 56.43 56.43 56.43 0.3K
10:00 56.60 56.60 56.60 56.60 0.3K
10:01 56.60 56.60 56.60 56.60 0.4K
10:02 56.46 56.46 56.46 56.46 0.1K
10:03 56.46 56.46 56.46 56.46 0.0K
10:04 56.46 56.46 56.31 56.31 1.4K
10:05 56.31 56.31 56.31 56.31 0.1K
10:06 56.31 56.31 56.31 56.31 0.2K
10:07 56.31 56.31 56.31 56.31 0.0K
10:08 56.31 56.31 56.31 56.31 0.1K
10:09 56.31 56.31 55.95 55.95 0.4K
10:10 55.95 56.02 55.95 56.01 1.2K
10:11 56.02 56.02 56.02 56.02 0.3K
10:12 56.02 56.22 56.02 56.22 5.9K
10:13 56.22 56.22 56.16 56.16 0.3K
10:14 56.16 56.16 56.16 56.16 0.2K
10:15 56.16 56.16 56.16 56.16 0.2K
10:16 56.16 56.16 56.16 56.16 0.7K
10:17 56.16 56.16 56.16 56.16 0.1K
10:18 56.16 56.28 56.16 56.28 0.4K
10:19 56.28 56.28 56.28 56.28 0.1K
10:20 56.28 56.32 56.28 56.32 0.7K
10:21 56.32 56.42 56.32 56.42 0.6K
10:22 56.42 56.42 56.42 56.42 0.9K
10:23 56.42 56.42 56.42 56.42 0.1K
10:24 56.42 56.42 56.42 56.42 0.1K
10:25 56.42 56.42 56.42 56.42 0.0K
10:26 56.42 56.42 56.42 56.42 0.2K
10:27 56.42 56.42 56.42 56.42 0.1K
10:28 56.39 56.39 56.39 56.39 0.6K
10:29 56.33 56.47 56.33 56.47 1.4K
10:30 56.47 56.47 56.47 56.47 0.1K
10:31 56.44 56.44 56.44 56.44 0.7K
10:32 56.44 56.44 56.44 56.44 0.0K
10:33 56.44 56.44 56.44 56.44 0.2K
10:34 56.53 56.53 56.53 56.53 0.8K
10:35 56.53 56.54 56.53 56.54 0.1K
10:36 56.54 56.54 56.54 56.54 0.1K
10:37 56.54 56.55 56.54 56.55 0.5K
10:38 56.55 56.58 56.55 56.58 1.5K
10:39 56.58 56.58 56.49 56.49 1.4K
10:40 56.49 56.49 56.49 56.49 0.1K
10:41 56.49 56.49 56.49 56.49 0.0K
10:42 56.49 56.49 56.49 56.49 0.6K
10:43 56.49 56.49 56.49 56.49 0.1K
10:44 56.49 56.49 56.49 56.49 0.2K
10:45 56.49 56.49 56.49 56.49 0.1K
10:46 56.49 56.49 56.43 56.43 0.7K
10:47 56.43 56.43 56.35 56.35 0.8K
10:48 56.35 56.35 56.35 56.35 0.1K
10:49 56.35 56.40 56.35 56.40 1.1K
10:50 56.40 56.40 56.40 56.40 0.1K
10:51 56.40 56.40 56.40 56.40 0.9K
10:52 56.40 56.40 56.40 56.40 0.0K
10:53 56.40 56.40 56.40 56.40 0.1K
10:54 56.33 56.33 56.33 56.33 0.3K
10:55 56.46 56.46 56.46 56.46 4.6K
10:56 56.46 56.46 56.46 56.46 0.1K
10:57 56.46 56.46 56.46 56.46 0.0K
10:58 56.46 56.46 56.46 56.46 0.2K
10:59 56.46 56.46 56.45 56.45 0.6K
11:00 56.45 56.49 56.45 56.49 0.8K
11:01 56.49 56.49 56.44 56.44 0.8K
11:02 56.44 56.44 56.44 56.44 0.3K
11:03 56.43 56.43 56.43 56.43 0.5K
11:04 56.43 56.48 56.43 56.48 0.4K
11:05 56.48 56.48 56.48 56.48 0.1K
11:06 56.48 56.48 56.48 56.48 0.0K
11:07 56.48 56.48 56.48 56.48 0.1K
11:08 56.48 56.48 56.48 56.48 0.1K
11:09 56.48 56.48 56.48 56.48 0.0K
11:10 56.48 56.48 56.48 56.48 0.1K
11:11 56.48 56.48 56.48 56.48 0.0K
11:12 56.48 56.48 56.48 56.48 0.1K
11:13 56.47 56.47 56.47 56.47 0.3K
11:14 56.48 56.50 56.48 56.50 1.0K
11:15 56.50 56.50 56.48 56.48 0.8K
11:16 56.48 56.48 56.48 56.48 0.1K
11:17 56.48 56.48 56.48 56.48 0.0K
11:18 56.48 56.48 56.48 56.48 0.1K
11:19 56.48 56.48 56.48 56.48 0.5K
11:20 56.48 56.48 56.48 56.48 0.1K
11:21 56.48 56.50 56.42 56.42 3.1K
11:22 56.42 56.42 56.42 56.42 0.4K
11:23 56.42 56.42 56.42 56.42 0.2K
11:24 56.42 56.42 56.42 56.42 0.0K
11:25 56.42 56.42 56.42 56.42 0.1K
11:26 56.42 56.42 56.42 56.42 0.6K
11:27 56.42 56.42 56.42 56.42 0.0K
11:28 56.43 56.45 56.43 56.45 1.2K
11:29 56.46 56.46 56.46 56.46 0.7K
11:30 56.46 56.46 56.46 56.46 0.1K
11:31 56.46 56.46 56.41 56.41 0.8K
11:32 56.41 56.41 56.41 56.41 0.1K
11:33 56.41 56.53 56.41 56.52 1.4K
11:34 56.52 56.52 56.52 56.52 0.0K
11:35 56.52 56.52 56.52 56.52 0.2K
11:36 56.52 56.60 56.52 56.60 0.5K
11:37 56.60 56.60 56.60 56.60 0.0K
11:38 56.60 56.62 56.60 56.62 0.5K
11:39 56.62 56.62 56.62 56.62 0.3K
11:40 56.62 56.62 56.62 56.62 0.0K
11:41 56.57 56.59 56.57 56.59 0.7K
11:42 56.59 56.59 56.59 56.59 0.0K
11:43 56.59 56.59 56.59 56.59 0.0K
11:44 56.59 56.59 56.59 56.59 0.0K
11:45 56.59 56.59 56.52 56.52 1.2K
11:46 56.52 56.52 56.52 56.52 0.8K
11:47 56.52 56.52 56.52 56.52 1.0K
11:48 56.52 56.52 56.52 56.52 0.0K
11:49 56.52 56.52 56.52 56.52 0.0K
11:50 56.51 56.51 56.51 56.51 0.1K
11:51 56.51 56.55 56.51 56.55 0.3K
11:52 56.55 56.55 56.55 56.55 0.0K
11:53 56.54 56.54 56.54 56.54 0.2K
11:54 56.54 56.54 56.54 56.54 0.0K
11:55 56.54 56.54 56.54 56.54 0.5K
11:56 56.54 56.54 56.54 56.54 0.2K
11:57 56.54 56.54 56.54 56.54 0.2K
11:58 56.54 56.54 56.54 56.54 0.0K
11:59 56.50 56.50 56.49 56.49 2.7K
12:00 56.49 56.49 56.49 56.49 0.7K
12:01 56.50 56.53 56.50 56.53 2.2K
12:02 56.53 56.53 56.53 56.53 0.1K
12:03 56.53 56.53 56.53 56.53 0.2K
12:04 56.53 56.53 56.53 56.53 0.3K
12:05 56.55 56.55 56.55 56.55 0.2K
12:06 56.55 56.55 56.55 56.55 0.2K
12:07 56.47 56.52 56.47 56.52 1.8K
12:08 56.50 56.50 56.50 56.50 0.8K
12:09 56.50 56.50 56.50 56.50 0.0K
12:10 56.50 56.50 56.50 56.50 0.0K
12:11 56.50 56.50 56.45 56.45 2.3K
12:12 56.44 56.47 56.44 56.47 0.9K
12:13 56.47 56.47 56.47 56.47 0.1K
12:14 56.47 56.47 56.43 56.46 0.8K
12:15 56.46 56.46 56.46 56.46 0.0K
12:16 56.46 56.48 56.46 56.48 1.1K
12:17 56.48 56.48 56.46 56.46 3.3K
12:18 56.47 56.52 56.47 56.52 1.0K
12:19 56.52 56.52 56.52 56.52 0.1K
12:20 56.52 56.52 56.52 56.52 0.0K
12:21 56.52 56.52 56.52 56.52 0.0K
12:22 56.52 56.52 56.52 56.52 0.1K
12:23 56.52 56.52 56.50 56.50 0.7K
12:24 56.50 56.50 56.48 56.48 0.6K
12:25 56.48 56.48 56.48 56.48 0.1K
12:26 56.48 56.50 56.48 56.50 0.3K
12:27 56.50 56.50 56.50 56.50 0.1K
12:28 56.50 56.50 56.50 56.50 0.0K
12:29 56.50 56.50 56.50 56.50 0.3K
12:30 56.50 56.50 56.50 56.50 0.1K
12:31 56.50 56.50 56.50 56.50 0.2K
12:32 56.50 56.54 56.50 56.54 1.2K
12:33 56.54 56.54 56.50 56.50 1.9K
12:34 56.51 56.51 56.50 56.50 1.1K
12:35 56.50 56.50 56.49 56.49 1.2K
12:36 56.49 56.49 56.49 56.49 0.1K
12:37 56.49 56.49 56.49 56.49 1.7K
12:38 56.49 56.49 56.49 56.49 0.0K
12:39 56.49 56.49 56.49 56.49 1.6K
12:40 56.49 56.49 56.49 56.49 0.0K
12:41 56.49 56.49 56.49 56.49 0.2K
12:42 56.51 56.52 56.51 56.52 0.7K
12:43 56.52 56.52 56.52 56.52 0.0K
12:44 56.52 56.52 56.52 56.52 0.0K
12:45 56.52 56.52 56.52 56.52 0.0K
12:46 56.52 56.53 56.52 56.53 0.3K
12:47 56.53 56.53 56.53 56.53 0.2K
12:48 56.53 56.53 56.53 56.53 0.0K
12:49 56.53 56.53 56.53 56.53 0.1K
12:50 56.53 56.53 56.53 56.53 0.1K
12:51 56.53 56.53 56.53 56.53 0.0K
12:52 56.53 56.55 56.53 56.55 1.6K
12:53 56.55 56.55 56.54 56.54 0.5K
12:54 56.54 56.54 56.54 56.54 0.4K
12:55 56.54 56.54 56.52 56.54 1.0K
12:56 56.54 56.54 56.54 56.54 0.2K
12:57 56.54 56.54 56.52 56.52 0.5K
12:58 56.52 56.53 56.52 56.53 1.0K
12:59 56.53 56.55 56.53 56.55 0.8K
13:00 56.55 56.55 56.55 56.55 0.1K
13:01 56.55 56.55 56.55 56.55 0.1K
13:02 56.55 56.55 56.55 56.55 0.2K
13:03 56.55 56.55 56.55 56.55 0.2K
13:04 56.55 56.60 56.55 56.60 1.1K
13:05 56.60 56.60 56.60 56.60 0.1K
13:06 56.60 56.60 56.60 56.60 0.1K
13:07 56.63 56.63 56.63 56.63 0.4K
13:08 56.63 56.63 56.63 56.63 0.1K
13:09 56.63 56.63 56.63 56.63 0.8K
13:10 56.61 56.61 56.61 56.61 0.5K
13:11 56.61 56.61 56.59 56.59 0.3K
13:12 56.59 56.59 56.56 56.56 0.7K
13:13 56.56 56.59 56.56 56.59 0.6K
13:14 56.59 56.59 56.59 56.59 0.2K
13:15 56.59 56.59 56.59 56.59 0.0K
13:16 56.59 56.59 56.59 56.59 0.0K
13:17 56.59 56.59 56.59 56.59 0.1K
13:18 56.59 56.59 56.59 56.59 0.1K
13:19 56.59 56.59 56.59 56.59 0.1K
13:20 56.59 56.59 56.59 56.59 0.0K
13:21 56.59 56.60 56.59 56.60 0.2K
13:22 56.57 56.61 56.57 56.61 1.0K
13:23 56.61 56.61 56.61 56.61 0.2K
13:24 56.61 56.65 56.61 56.65 1.6K
13:25 56.65 56.65 56.65 56.65 0.2K
13:26 56.63 56.63 56.63 56.63 0.6K
13:27 56.63 56.63 56.63 56.63 0.2K
13:28 56.63 56.66 56.63 56.66 0.1K
13:29 56.66 56.66 56.66 56.66 0.5K
13:30 56.66 56.66 56.66 56.66 0.0K
13:31 56.66 56.66 56.66 56.66 0.0K
13:32 56.66 56.66 56.66 56.66 0.1K
13:33 56.66 56.66 56.66 56.66 0.0K
13:34 56.66 56.66 56.66 56.66 0.0K
13:35 56.66 56.66 56.66 56.66 0.0K
13:36 56.68 56.68 56.68 56.68 0.3K
13:37 56.68 56.68 56.68 56.68 0.2K
13:38 56.68 56.68 56.68 56.68 0.1K
13:39 56.68 56.68 56.68 56.68 0.4K
13:40 56.68 56.68 56.68 56.68 0.3K
13:41 56.61 56.61 56.61 56.61 1.1K
13:42 56.61 56.61 56.61 56.61 0.1K
13:43 56.61 56.61 56.59 56.59 0.2K
13:44 56.59 56.59 56.59 56.59 0.0K
13:45 56.59 56.59 56.59 56.59 0.1K
13:46 56.57 56.57 56.57 56.57 0.6K
13:47 56.57 56.57 56.57 56.57 0.0K
13:48 56.57 56.57 56.53 56.53 0.5K
13:49 56.53 56.53 56.53 56.53 0.5K
13:50 56.53 56.53 56.53 56.53 0.0K
13:51 56.53 56.53 56.53 56.53 0.0K
13:52 56.53 56.53 56.53 56.53 0.3K
13:53 56.53 56.53 56.53 56.53 0.1K
13:54 56.53 56.53 56.53 56.53 0.0K
13:55 56.53 56.53 56.53 56.53 0.1K
13:56 56.53 56.53 56.53 56.53 0.0K
13:57 56.53 56.55 56.53 56.55 0.2K
13:58 56.55 56.55 56.55 56.55 0.1K
13:59 56.52 56.52 56.52 56.52 0.2K
14:00 56.52 56.52 56.52 56.52 0.3K
14:01 56.52 56.52 56.52 56.52 0.0K
14:02 56.52 56.54 56.52 56.52 0.8K
14:03 56.52 56.52 56.52 56.52 2.9K
14:04 56.51 56.51 56.51 56.51 1.9K
14:05 56.51 56.51 56.51 56.51 0.1K
14:06 56.51 56.52 56.51 56.51 0.3K
14:07 56.51 56.51 56.51 56.51 0.8K
14:08 56.51 56.51 56.51 56.51 0.2K
14:09 56.51 56.51 56.51 56.51 0.8K
14:10 56.51 56.51 56.48 56.48 0.8K
14:11 56.48 56.49 56.48 56.49 0.7K
14:12 56.49 56.49 56.49 56.49 0.1K
14:13 56.53 56.53 56.53 56.53 2.2K
14:14 56.56 56.56 56.56 56.56 0.7K
14:15 56.56 56.56 56.56 56.56 0.1K
14:16 56.56 56.56 56.51 56.51 0.4K
14:17 56.51 56.51 56.51 56.51 0.0K
14:18 56.51 56.51 56.51 56.51 0.1K
14:19 56.51 56.52 56.51 56.52 0.2K
14:20 56.52 56.52 56.52 56.52 0.1K
14:21 56.52 56.52 56.52 56.52 0.0K
14:22 56.52 56.52 56.52 56.52 0.2K
14:23 56.52 56.52 56.52 56.52 0.0K
14:24 56.52 56.59 56.52 56.59 6.1K
14:25 56.59 56.59 56.59 56.59 0.3K
14:26 56.59 56.59 56.52 56.52 0.7K
14:27 56.52 56.52 56.52 56.52 0.2K
14:28 56.52 56.52 56.52 56.52 0.0K
14:29 56.52 56.52 56.52 56.52 0.2K
14:30 56.52 56.57 56.52 56.57 0.9K
14:31 56.57 56.57 56.57 56.57 0.3K
14:32 56.57 56.60 56.57 56.60 0.5K
14:33 56.60 56.60 56.60 56.60 0.1K
14:34 56.60 56.60 56.60 56.60 0.3K
14:35 56.63 56.63 56.63 56.63 0.6K
14:36 56.63 56.63 56.63 56.63 0.1K
14:37 56.63 56.63 56.63 56.63 0.1K
14:38 56.63 56.63 56.63 56.63 0.5K
14:39 56.63 56.63 56.63 56.63 0.0K
14:40 56.63 56.63 56.63 56.63 0.2K
14:41 56.67 56.67 56.67 56.67 1.0K
14:42 56.67 56.69 56.67 56.69 2.5K
14:43 56.69 56.69 56.69 56.69 0.1K
14:44 56.69 56.69 56.69 56.69 0.1K
14:45 56.69 56.69 56.69 56.69 0.0K
14:46 56.69 56.69 56.69 56.69 0.1K
14:47 56.69 56.69 56.69 56.69 0.1K
14:48 56.69 56.69 56.60 56.60 1.1K
14:49 56.60 56.61 56.60 56.61 0.4K
14:50 56.61 56.61 56.61 56.61 0.0K
14:51 56.61 56.61 56.59 56.59 0.6K
14:52 56.59 56.60 56.59 56.60 0.6K
14:53 56.60 56.60 56.60 56.60 0.6K
14:54 56.60 56.60 56.60 56.60 0.0K
14:55 56.60 56.60 56.60 56.60 0.0K
14:56 56.60 56.60 56.60 56.60 0.0K
14:57 56.60 56.60 56.60 56.60 0.6K
14:58 56.60 56.60 56.60 56.60 0.0K
14:59 56.60 56.65 56.60 56.62 0.9K
15:00 56.65 56.65 56.65 56.65 0.6K
15:01 56.62 56.62 56.62 56.62 0.2K
15:02 56.62 56.62 56.62 56.62 0.4K
15:03 56.62 56.63 56.62 56.63 0.2K
15:04 56.63 56.63 56.63 56.63 0.0K
15:05 56.63 56.64 56.63 56.63 1.5K
15:06 56.63 56.63 56.60 56.60 1.3K
15:07 56.60 56.60 56.60 56.60 0.3K
15:08 56.60 56.60 56.60 56.60 0.1K
15:09 56.60 56.60 56.57 56.57 0.6K
15:10 56.57 56.57 56.57 56.57 0.2K
15:11 56.57 56.57 56.57 56.57 0.1K
15:12 56.57 56.60 56.57 56.60 2.4K
15:13 56.60 56.60 56.60 56.60 0.2K
15:14 56.60 56.60 56.60 56.60 0.2K
15:15 56.60 56.60 56.60 56.60 0.2K
15:16 56.60 56.60 56.60 56.60 0.0K
15:17 56.60 56.60 56.60 56.60 0.3K
15:18 56.60 56.60 56.57 56.57 1.5K
15:19 56.58 56.58 56.58 56.58 0.9K
15:20 56.58 56.58 56.58 56.58 0.5K
15:21 56.58 56.58 56.56 56.56 0.6K
15:22 56.55 56.55 56.55 56.55 0.3K
15:23 56.55 56.55 56.53 56.53 1.3K
15:24 56.53 56.53 56.51 56.51 0.2K
15:25 56.51 56.52 56.51 56.52 0.6K
15:26 56.52 56.52 56.52 56.52 0.1K
15:27 56.52 56.52 56.52 56.52 0.2K
15:28 56.52 56.52 56.52 56.52 0.8K
15:29 56.52 56.56 56.52 56.56 3.4K
15:30 56.56 56.57 56.56 56.57 0.8K
15:31 56.57 56.57 56.57 56.57 0.2K
15:32 56.57 56.57 56.53 56.53 0.2K
15:33 56.53 56.55 56.53 56.55 0.1K
15:34 56.55 56.55 56.55 56.55 0.1K
15:35 56.55 56.55 56.55 56.55 0.3K
15:36 56.55 56.55 56.55 56.55 0.2K
15:37 56.55 56.56 56.54 56.56 0.5K
15:38 56.56 56.56 56.56 56.56 0.1K
15:39 56.56 56.56 56.56 56.56 0.2K
15:40 56.56 56.56 56.56 56.56 0.5K
15:41 56.56 56.56 56.50 56.51 2.0K
15:42 56.51 56.51 56.49 56.49 0.4K
15:43 56.49 56.50 56.48 56.50 0.9K
15:44 56.50 56.51 56.50 56.51 2.0K
15:45 56.53 56.55 56.53 56.54 1.6K
15:46 56.54 56.54 56.53 56.53 0.8K
15:47 56.53 56.53 56.53 56.53 0.3K
15:48 56.53 56.53 56.53 56.53 2.9K
15:49 56.53 56.55 56.53 56.55 2.3K
15:50 56.55 56.55 56.55 56.55 1.2K
15:51 56.55 56.55 56.53 56.53 1.3K
15:52 56.55 56.55 56.51 56.51 2.4K
15:53 56.49 56.52 56.49 56.50 2.5K
15:54 56.50 56.56 56.50 56.56 2.4K
15:55 56.56 56.56 56.45 56.45 2.8K
15:56 56.48 56.51 56.47 56.51 5.6K
15:57 56.53 56.53 56.49 56.53 2.2K
15:58 56.54 56.58 56.54 56.57 3.7K
15:59 56.59 56.59 56.56 56.58 10.2K
16:00 56.59 56.64 56.55 56.55 52.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available