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 57.19 57.20 57.10 57.20 4.6K
09:32 57.20 57.20 57.20 57.20 0.0K
09:33 57.35 57.48 57.35 57.48 1.5K
09:34 57.48 57.48 56.99 56.99 0.4K
09:35 56.94 56.98 56.94 56.98 1.1K
09:36 56.98 56.98 56.98 56.98 0.0K
09:37 56.98 56.98 56.98 56.98 0.5K
09:38 56.98 56.98 56.98 56.98 0.1K
09:39 56.98 56.98 56.98 56.98 0.0K
09:40 56.98 56.98 56.98 56.98 0.1K
09:41 56.98 56.98 56.98 56.98 0.4K
09:42 56.98 57.04 56.98 57.04 0.1K
09:43 57.04 57.20 57.04 57.20 0.3K
09:44 57.20 57.20 57.20 57.20 0.1K
09:45 57.20 57.20 57.20 57.20 0.1K
09:46 57.20 57.20 57.20 57.20 0.1K
09:47 57.20 57.20 57.20 57.20 1.1K
09:48 57.20 57.20 57.20 57.20 0.1K
09:49 57.37 57.40 57.37 57.40 1.1K
09:50 57.40 57.40 57.40 57.40 0.1K
09:51 57.40 57.40 57.39 57.39 0.3K
09:52 57.39 57.39 57.39 57.39 0.3K
09:53 57.39 57.39 57.39 57.39 0.0K
09:54 57.39 57.39 57.39 57.39 0.0K
09:55 57.39 57.39 57.39 57.39 0.2K
09:56 57.39 57.50 57.39 57.41 1.3K
09:57 57.22 57.22 57.22 57.22 1.2K
09:58 57.22 57.22 57.22 57.22 0.1K
09:59 57.22 57.22 57.22 57.22 0.1K
10:00 57.22 57.22 57.22 57.22 0.2K
10:01 57.22 57.22 57.22 57.22 0.2K
10:02 57.30 57.30 57.30 57.30 0.1K
10:03 57.30 57.30 57.30 57.30 0.0K
10:04 57.30 57.30 57.30 57.30 0.1K
10:05 57.30 57.30 57.30 57.30 0.0K
10:06 57.30 57.30 57.30 57.30 0.2K
10:07 57.30 57.30 57.30 57.30 0.1K
10:08 57.30 57.30 57.23 57.23 0.3K
10:09 56.98 56.98 56.98 56.98 0.2K
10:10 56.98 56.98 56.98 56.98 0.3K
10:11 56.98 57.07 56.98 57.07 3.2K
10:12 57.10 57.10 56.88 56.88 2.4K
10:13 56.88 56.88 56.88 56.88 0.7K
10:14 56.95 56.95 56.87 56.92 0.9K
10:15 56.87 56.94 56.87 56.92 1.1K
10:16 56.92 56.94 56.92 56.94 0.4K
10:17 56.94 56.94 56.94 56.94 0.2K
10:18 56.86 56.91 56.86 56.86 2.6K
10:19 56.83 56.94 56.83 56.94 6.4K
10:20 56.94 57.01 56.94 56.94 5.4K
10:21 56.94 56.94 56.94 56.94 0.1K
10:22 56.94 56.98 56.94 56.98 0.6K
10:23 56.98 56.98 56.93 56.95 0.5K
10:24 56.92 56.92 56.92 56.92 0.7K
10:25 56.92 57.02 56.92 57.02 1.9K
10:26 57.02 57.02 57.02 57.02 0.6K
10:27 57.01 57.05 57.01 57.05 0.6K
10:28 57.05 57.05 57.05 57.05 0.2K
10:29 57.05 57.09 57.05 57.09 0.3K
10:30 57.00 57.00 57.00 57.00 0.5K
10:31 57.00 57.01 57.00 57.00 0.5K
10:32 56.96 56.96 56.92 56.92 1.8K
10:33 56.90 56.91 56.90 56.91 1.4K
10:34 56.91 56.91 56.91 56.91 1.0K
10:35 56.96 56.96 56.96 56.96 0.3K
10:36 56.86 56.86 56.86 56.86 0.3K
10:37 56.86 56.86 56.86 56.86 0.2K
10:38 56.98 57.04 56.98 57.01 2.3K
10:39 57.01 57.01 57.01 57.01 0.1K
10:40 57.01 57.01 57.01 57.01 0.0K
10:41 57.01 57.10 57.01 57.10 0.5K
10:42 57.10 57.15 57.10 57.15 0.4K
10:43 57.15 57.15 57.15 57.15 0.0K
10:44 57.15 57.15 57.15 57.15 0.1K
10:45 57.21 57.21 57.21 57.21 0.5K
10:46 57.21 57.21 57.21 57.21 0.2K
10:47 57.21 57.24 57.21 57.24 0.4K
10:48 57.24 57.24 57.13 57.13 0.6K
10:49 57.13 57.25 57.13 57.25 0.4K
10:50 57.25 57.25 57.25 57.25 0.2K
10:51 57.35 57.35 57.35 57.35 1.6K
10:52 57.35 57.35 57.35 57.35 1.0K
10:53 57.35 57.35 57.35 57.35 1.4K
10:54 57.35 57.35 57.35 57.35 0.2K
10:55 57.36 57.36 57.36 57.36 0.5K
10:56 57.36 57.36 57.34 57.34 0.6K
10:57 57.34 57.34 57.34 57.34 0.7K
10:58 57.34 57.34 57.34 57.34 0.0K
10:59 57.34 57.36 57.34 57.36 0.6K
11:00 57.36 57.36 57.36 57.36 0.2K
11:01 57.36 57.41 57.36 57.41 1.0K
11:02 57.41 57.41 57.41 57.41 0.4K
11:03 57.41 57.41 57.41 57.41 0.4K
11:04 57.41 57.41 57.33 57.40 1.6K
11:05 57.40 57.40 57.40 57.40 0.1K
11:06 57.37 57.44 57.37 57.44 0.4K
11:07 57.44 57.44 57.44 57.44 0.1K
11:08 57.44 57.44 57.44 57.44 0.1K
11:09 57.44 57.44 57.44 57.44 0.0K
11:10 57.44 57.44 57.44 57.44 0.1K
11:11 57.44 57.44 57.44 57.44 0.2K
11:12 57.38 57.38 57.34 57.34 1.8K
11:13 57.34 57.34 57.34 57.34 0.0K
11:14 57.34 57.34 57.34 57.34 0.3K
11:15 57.37 57.37 57.37 57.37 0.8K
11:16 57.37 57.37 57.37 57.37 0.1K
11:17 57.37 57.37 57.37 57.37 0.0K
11:18 57.37 57.38 57.34 57.34 12.5K
11:19 57.34 57.37 57.28 57.28 1.6K
11:20 57.28 57.28 57.16 57.17 3.7K
11:21 57.17 57.21 57.17 57.21 1.3K
11:22 57.21 57.21 57.21 57.21 0.0K
11:23 57.21 57.21 57.21 57.21 0.4K
11:24 57.35 57.35 57.35 57.35 2.1K
11:25 57.35 57.35 57.35 57.35 0.1K
11:26 57.35 57.39 57.35 57.39 0.9K
11:27 57.39 57.39 57.39 57.39 0.0K
11:28 57.37 57.37 57.37 57.37 0.2K
11:29 57.37 57.37 57.37 57.37 0.1K
11:30 57.37 57.39 57.37 57.39 0.2K
11:31 57.39 57.39 57.36 57.36 0.2K
11:32 57.36 57.36 57.36 57.36 0.4K
11:33 57.36 57.36 57.36 57.36 1.0K
11:34 57.36 57.36 57.36 57.36 0.4K
11:35 57.36 57.36 57.36 57.36 0.4K
11:36 57.35 57.35 57.35 57.35 0.5K
11:37 57.35 57.35 57.35 57.35 0.0K
11:38 57.36 57.36 57.36 57.36 0.4K
11:39 57.36 57.43 57.36 57.43 2.5K
11:40 57.43 57.43 57.43 57.43 0.2K
11:41 57.43 57.43 57.43 57.43 0.2K
11:42 57.43 57.43 57.43 57.43 0.0K
11:43 57.43 57.64 57.43 57.64 4.8K
11:44 57.64 57.64 57.63 57.63 0.3K
11:45 57.63 57.68 57.61 57.61 0.9K
11:46 57.61 57.61 57.61 57.61 0.1K
11:47 57.61 57.65 57.61 57.65 0.3K
11:48 57.65 57.68 57.65 57.68 1.4K
11:49 57.68 57.68 57.68 57.68 0.3K
11:50 57.68 57.68 57.68 57.68 0.2K
11:51 57.68 57.74 57.68 57.72 0.3K
11:52 57.72 57.72 57.71 57.71 1.1K
11:53 57.74 57.74 57.74 57.74 0.6K
11:54 57.73 57.73 57.73 57.73 1.5K
11:55 57.73 57.74 57.73 57.74 2.3K
11:56 57.74 57.74 57.74 57.74 0.0K
11:57 57.69 57.69 57.64 57.67 1.4K
11:58 57.67 57.67 57.67 57.67 0.2K
11:59 57.67 57.73 57.67 57.73 1.4K
12:00 57.73 57.73 57.73 57.73 0.0K
12:01 57.73 57.73 57.72 57.72 0.1K
12:02 57.76 57.76 57.73 57.73 1.1K
12:03 57.73 57.79 57.73 57.79 1.8K
12:04 57.79 57.79 57.75 57.76 1.3K
12:05 57.76 57.76 57.76 57.76 0.0K
12:06 57.69 57.69 57.69 57.69 0.6K
12:07 57.69 57.69 57.69 57.69 0.1K
12:08 57.62 57.62 57.62 57.62 1.0K
12:09 57.68 57.68 57.68 57.68 1.4K
12:10 57.68 57.68 57.68 57.68 0.3K
12:11 57.68 57.78 57.68 57.78 1.6K
12:12 57.78 57.78 57.78 57.78 0.2K
12:13 57.85 57.85 57.85 57.85 0.2K
12:14 57.85 57.85 57.85 57.85 0.0K
12:15 57.85 57.88 57.85 57.88 1.0K
12:16 57.84 57.84 57.84 57.84 0.2K
12:17 57.84 57.89 57.84 57.89 0.9K
12:18 57.89 57.89 57.89 57.89 0.3K
12:19 57.78 57.78 57.78 57.78 0.8K
12:20 57.78 57.78 57.78 57.78 0.1K
12:21 57.78 57.78 57.78 57.78 0.0K
12:22 57.78 57.78 57.68 57.68 0.9K
12:23 57.68 57.73 57.68 57.73 0.3K
12:24 57.73 57.73 57.70 57.70 0.3K
12:25 57.70 57.70 57.70 57.70 1.0K
12:26 57.70 57.70 57.70 57.70 0.1K
12:27 57.70 57.72 57.70 57.72 0.1K
12:28 57.72 57.72 57.72 57.72 0.0K
12:29 57.72 57.72 57.72 57.72 0.0K
12:30 57.72 57.72 57.72 57.72 0.0K
12:31 57.72 57.76 57.72 57.76 0.6K
12:32 57.76 57.76 57.76 57.76 0.0K
12:33 57.76 57.76 57.76 57.76 0.1K
12:34 57.76 57.76 57.71 57.71 0.1K
12:35 57.71 57.71 57.70 57.70 0.3K
12:36 57.70 57.71 57.70 57.71 0.3K
12:37 57.71 57.71 57.71 57.71 0.1K
12:38 57.70 57.70 57.70 57.70 0.1K
12:39 57.70 57.70 57.69 57.69 0.2K
12:40 57.69 57.69 57.69 57.69 0.1K
12:41 57.69 57.74 57.69 57.74 0.1K
12:42 57.74 57.74 57.74 57.74 0.0K
12:43 57.70 57.70 57.70 57.70 8.7K
12:44 57.70 57.70 57.70 57.70 0.2K
12:45 57.72 57.75 57.72 57.75 2.5K
12:46 57.75 57.75 57.75 57.75 0.0K
12:47 57.78 57.78 57.78 57.78 0.2K
12:48 57.78 57.78 57.78 57.78 0.1K
12:49 57.78 57.78 57.78 57.78 0.3K
12:50 57.78 57.78 57.78 57.78 0.0K
12:51 57.78 57.78 57.78 57.78 0.2K
12:52 57.78 57.78 57.70 57.70 2.1K
12:53 57.70 57.70 57.69 57.69 1.1K
12:54 57.69 57.69 57.69 57.69 0.1K
12:55 57.69 57.69 57.69 57.69 0.3K
12:56 57.66 57.67 57.66 57.67 2.6K
12:57 57.67 57.71 57.67 57.71 1.4K
12:58 57.71 57.71 57.68 57.68 0.4K
12:59 57.68 57.68 57.68 57.68 0.2K
13:00 57.68 57.68 57.68 57.68 0.0K
13:01 57.68 57.68 57.68 57.68 0.2K
13:02 57.68 57.73 57.68 57.73 0.5K
13:03 57.73 57.73 57.73 57.73 0.2K
13:04 57.73 57.73 57.73 57.73 0.0K
13:05 57.73 57.73 57.73 57.73 0.0K
13:06 57.73 57.73 57.73 57.73 0.5K
13:07 57.73 57.75 57.73 57.75 0.4K
13:08 57.75 57.75 57.75 57.75 0.1K
13:09 57.75 57.75 57.75 57.75 0.1K
13:10 57.75 57.75 57.75 57.75 0.0K
13:11 57.75 57.75 57.72 57.72 0.4K
13:12 57.72 57.72 57.72 57.72 0.0K
13:13 57.72 57.75 57.71 57.75 1.1K
13:14 57.75 57.75 57.75 57.75 0.0K
13:15 57.82 57.82 57.82 57.82 0.9K
13:16 57.82 57.82 57.82 57.82 0.0K
13:17 57.82 57.82 57.82 57.82 0.0K
13:18 57.80 57.81 57.80 57.81 1.0K
13:19 57.81 57.81 57.81 57.81 0.3K
13:20 57.81 57.88 57.81 57.88 1.0K
13:21 57.88 57.88 57.88 57.88 0.5K
13:22 57.88 57.88 57.88 57.88 0.2K
13:23 57.88 57.88 57.88 57.88 0.0K
13:24 57.88 57.88 57.88 57.88 0.0K
13:25 57.88 57.88 57.88 57.88 0.0K
13:26 57.88 57.88 57.86 57.86 0.2K
13:27 57.86 57.86 57.86 57.86 0.1K
13:28 57.86 57.86 57.85 57.85 0.3K
13:29 57.85 57.85 57.85 57.85 0.1K
13:30 57.85 57.85 57.85 57.85 0.1K
13:31 57.85 57.90 57.85 57.90 0.4K
13:32 57.90 57.92 57.90 57.92 1.4K
13:33 57.95 57.95 57.95 57.95 2.2K
13:34 57.95 57.95 57.95 57.95 0.0K
13:35 57.95 58.00 57.95 57.98 2.4K
13:36 57.98 57.98 57.98 57.98 1.1K
13:37 57.98 57.98 57.97 57.97 0.7K
13:38 57.97 57.97 57.97 57.97 0.1K
13:39 57.97 57.97 57.97 57.97 0.0K
13:40 57.97 57.97 57.97 57.97 0.2K
13:41 57.97 57.99 57.97 57.99 0.2K
13:42 57.99 57.99 57.99 57.99 0.8K
13:43 57.99 57.99 57.99 57.99 0.1K
13:44 57.99 57.99 57.99 57.99 0.0K
13:45 57.99 57.99 57.93 57.93 0.9K
13:46 57.93 57.95 57.93 57.95 1.4K
13:47 57.95 58.00 57.95 58.00 2.3K
13:48 58.00 58.00 58.00 58.00 0.7K
13:49 58.00 58.00 57.97 57.97 2.0K
13:50 57.91 57.91 57.87 57.87 1.8K
13:51 57.87 57.87 57.87 57.87 0.1K
13:52 57.87 57.88 57.87 57.88 0.4K
13:53 57.88 57.88 57.82 57.86 0.8K
13:54 57.86 57.95 57.86 57.95 1.8K
13:55 57.95 57.95 57.95 57.95 0.4K
13:56 57.95 57.95 57.95 57.95 0.1K
13:57 57.95 57.95 57.95 57.95 0.1K
13:58 57.95 57.95 57.95 57.95 0.1K
13:59 57.95 57.95 57.95 57.95 0.2K
14:00 57.95 57.97 57.95 57.97 3.1K
14:01 57.97 58.03 57.97 58.03 1.0K
14:02 58.03 58.06 58.00 58.06 1.6K
14:03 58.06 58.06 58.06 58.06 0.1K
14:04 58.12 58.12 58.12 58.12 1.0K
14:05 58.12 58.12 58.12 58.12 0.0K
14:06 58.12 58.12 58.12 58.12 0.1K
14:07 58.12 58.12 58.12 58.12 0.1K
14:08 58.12 58.12 58.12 58.12 0.1K
14:09 58.12 58.12 58.12 58.12 0.1K
14:10 58.12 58.12 58.12 58.12 0.0K
14:11 58.12 58.13 58.12 58.13 0.7K
14:12 58.07 58.07 58.07 58.07 0.8K
14:13 58.07 58.07 58.07 58.07 0.1K
14:14 58.07 58.07 58.07 58.07 0.1K
14:15 58.07 58.07 58.07 58.07 0.0K
14:16 58.07 58.21 58.07 58.21 3.1K
14:17 58.21 58.21 58.21 58.21 0.4K
14:18 58.23 58.23 58.18 58.18 0.5K
14:19 58.18 58.21 58.15 58.21 0.4K
14:20 58.21 58.21 58.17 58.17 0.2K
14:21 58.17 58.17 58.17 58.17 0.4K
14:22 58.17 58.17 58.17 58.17 0.1K
14:23 58.17 58.20 58.17 58.20 1.2K
14:24 58.14 58.14 58.13 58.13 0.9K
14:25 58.13 58.13 58.10 58.10 0.2K
14:26 58.08 58.08 58.08 58.08 1.1K
14:27 58.04 58.04 58.01 58.01 0.7K
14:28 58.01 58.01 58.00 58.00 1.1K
14:29 58.00 58.00 58.00 58.00 0.1K
14:30 58.01 58.01 58.01 58.01 0.2K
14:31 58.04 58.04 58.04 58.04 1.1K
14:32 58.04 58.07 58.04 58.07 0.2K
14:33 58.07 58.09 58.07 58.09 0.5K
14:34 58.09 58.12 58.09 58.12 0.6K
14:35 58.12 58.12 58.01 58.01 2.8K
14:36 58.01 58.01 58.01 58.01 0.0K
14:37 58.14 58.14 58.14 58.14 0.3K
14:38 58.14 58.14 58.01 58.07 1.0K
14:39 58.07 58.07 58.07 58.07 0.4K
14:40 58.00 58.01 58.00 58.01 2.2K
14:41 58.01 58.01 58.01 58.01 0.1K
14:42 58.01 58.12 58.01 58.12 3.7K
14:43 58.12 58.12 58.12 58.12 0.1K
14:44 58.12 58.12 58.12 58.12 0.1K
14:45 58.12 58.13 58.12 58.13 0.6K
14:46 58.13 58.13 58.13 58.13 0.2K
14:47 58.13 58.13 58.11 58.11 0.3K
14:48 58.11 58.11 58.11 58.11 0.0K
14:49 58.11 58.11 58.11 58.11 0.0K
14:50 58.11 58.11 58.11 58.11 0.0K
14:51 58.11 58.11 58.11 58.11 0.0K
14:52 58.11 58.11 58.11 58.11 0.5K
14:53 58.11 58.13 58.11 58.13 0.7K
14:54 58.13 58.13 58.13 58.13 0.0K
14:55 58.13 58.13 58.13 58.13 0.5K
14:56 58.13 58.14 58.13 58.14 0.3K
14:57 58.14 58.14 58.14 58.14 0.0K
14:58 58.14 58.14 58.14 58.14 0.1K
14:59 58.15 58.15 58.14 58.14 1.4K
15:00 58.14 58.14 58.14 58.14 0.3K
15:01 58.14 58.14 58.14 58.14 0.1K
15:02 58.14 58.14 58.14 58.14 0.6K
15:03 58.14 58.14 58.14 58.14 0.0K
15:04 58.14 58.14 58.14 58.14 0.1K
15:05 58.14 58.15 58.14 58.15 0.5K
15:06 58.15 58.24 58.15 58.24 1.7K
15:07 58.24 58.24 58.24 58.24 0.1K
15:08 58.24 58.24 58.21 58.21 0.3K
15:09 58.21 58.21 58.21 58.21 0.1K
15:10 58.21 58.26 58.21 58.26 0.4K
15:11 58.26 58.26 58.26 58.26 0.2K
15:12 58.25 58.25 58.25 58.25 0.6K
15:13 58.25 58.25 58.25 58.25 0.2K
15:14 58.22 58.26 58.22 58.26 0.7K
15:15 58.26 58.26 58.22 58.22 0.6K
15:16 58.22 58.23 58.22 58.23 0.5K
15:17 58.23 58.23 58.23 58.23 0.1K
15:18 58.23 58.23 58.23 58.23 0.1K
15:19 58.23 58.24 58.23 58.24 0.1K
15:20 58.24 58.24 58.23 58.23 0.7K
15:21 58.23 58.23 58.17 58.17 2.7K
15:22 58.17 58.20 58.17 58.20 0.5K
15:23 58.20 58.20 58.20 58.20 0.4K
15:24 58.20 58.22 58.20 58.22 0.9K
15:25 58.22 58.22 58.22 58.22 0.2K
15:26 58.22 58.22 58.22 58.22 0.4K
15:27 58.25 58.25 58.25 58.25 1.8K
15:28 58.25 58.25 58.21 58.21 0.9K
15:29 58.21 58.21 58.21 58.21 0.3K
15:30 58.21 58.21 58.21 58.21 0.4K
15:31 58.19 58.22 58.19 58.22 0.8K
15:32 58.20 58.20 58.17 58.17 1.6K
15:33 58.17 58.19 58.17 58.19 1.1K
15:34 58.19 58.19 58.18 58.18 0.4K
15:35 58.18 58.18 58.18 58.18 0.2K
15:36 58.18 58.20 58.18 58.20 1.5K
15:37 58.24 58.24 58.24 58.24 0.7K
15:38 58.24 58.24 58.24 58.24 0.3K
15:39 58.24 58.24 58.24 58.24 0.2K
15:40 58.24 58.25 58.24 58.25 0.2K
15:41 58.25 58.27 58.25 58.27 2.2K
15:42 58.27 58.27 58.23 58.23 0.4K
15:43 58.23 58.23 58.23 58.23 0.6K
15:44 58.27 58.27 58.27 58.27 1.0K
15:45 58.27 58.27 58.21 58.24 1.5K
15:46 58.24 58.30 58.24 58.29 4.1K
15:47 58.29 58.29 58.29 58.29 0.3K
15:48 58.27 58.27 58.27 58.27 0.4K
15:49 58.29 58.29 58.24 58.24 1.9K
15:50 58.22 58.22 58.20 58.20 0.7K
15:51 58.14 58.16 58.14 58.14 6.7K
15:52 58.18 58.18 58.17 58.17 1.4K
15:53 58.17 58.19 58.17 58.18 1.8K
15:54 58.18 58.18 58.18 58.18 1.1K
15:55 58.18 58.20 58.18 58.19 3.3K
15:56 58.21 58.21 58.20 58.21 4.4K
15:57 58.20 58.21 58.16 58.21 9.9K
15:58 58.20 58.24 58.20 58.24 5.8K
15:59 58.24 58.27 58.24 58.27 8.6K
16:00 58.27 58.27 58.22 58.23 77.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available