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 58.51 58.81 58.15 58.62 8.1K
09:32 58.63 58.79 58.63 58.79 0.6K
09:33 58.74 58.74 58.16 58.16 1.7K
09:34 58.16 58.31 58.16 58.31 0.3K
09:35 58.66 58.66 58.66 58.66 0.2K
09:36 58.66 58.66 58.66 58.66 0.0K
09:37 57.90 58.00 57.90 58.00 3.5K
09:38 58.00 58.19 58.00 58.09 1.9K
09:39 58.09 58.09 58.09 58.09 0.0K
09:40 58.09 58.09 58.09 58.09 0.1K
09:41 58.09 58.09 58.09 58.09 0.2K
09:42 58.09 58.09 58.09 58.09 0.0K
09:43 58.09 58.46 58.09 58.34 1.3K
09:44 58.34 58.34 58.34 58.34 0.1K
09:45 58.34 58.34 58.23 58.23 0.5K
09:46 58.23 58.23 58.23 58.23 0.1K
09:47 58.23 58.25 58.17 58.17 2.1K
09:48 58.17 58.31 58.17 58.27 0.5K
09:49 58.09 58.23 58.09 58.11 2.1K
09:50 58.11 58.29 58.11 58.29 1.3K
09:51 58.29 58.29 58.29 58.29 0.1K
09:52 58.25 58.25 58.25 58.25 0.1K
09:53 58.18 58.18 58.18 58.18 0.2K
09:54 58.18 58.18 58.06 58.06 0.7K
09:55 57.97 58.15 57.97 58.15 0.6K
09:56 58.15 58.18 58.15 58.18 0.5K
09:57 58.18 58.18 58.18 58.18 0.0K
09:58 58.18 58.18 58.18 58.18 0.3K
09:59 58.18 58.18 58.09 58.09 0.1K
10:00 58.09 58.12 58.09 58.12 0.1K
10:01 58.12 58.12 58.11 58.11 0.3K
10:02 58.11 58.11 58.11 58.11 0.2K
10:03 58.11 58.14 58.11 58.14 0.8K
10:04 58.14 58.14 58.00 58.00 0.9K
10:05 58.00 58.06 58.00 58.06 0.2K
10:06 58.06 58.06 58.00 58.06 1.1K
10:07 58.02 58.10 58.02 58.10 1.3K
10:08 58.10 58.13 58.07 58.13 1.6K
10:09 58.13 58.13 58.03 58.09 1.5K
10:10 58.09 58.24 58.09 58.24 2.3K
10:11 58.24 58.24 58.24 58.24 0.3K
10:12 58.24 58.24 58.24 58.24 0.3K
10:13 58.24 58.38 58.24 58.25 0.3K
10:14 58.20 58.20 58.20 58.20 0.1K
10:15 58.20 58.20 58.20 58.20 0.3K
10:16 58.20 58.20 58.20 58.20 0.2K
10:17 58.20 58.20 58.20 58.20 0.2K
10:18 58.25 58.25 58.25 58.25 1.1K
10:19 58.25 58.48 58.25 58.48 1.5K
10:20 58.44 58.44 58.43 58.43 3.6K
10:21 58.43 58.45 58.43 58.45 0.4K
10:22 58.45 58.45 58.43 58.43 0.3K
10:23 58.43 58.48 58.43 58.48 1.4K
10:24 58.48 58.48 58.45 58.45 0.2K
10:25 58.45 58.49 58.45 58.49 1.1K
10:26 58.49 58.57 58.49 58.57 2.3K
10:27 58.57 58.57 58.55 58.55 0.2K
10:28 58.56 58.56 58.56 58.56 0.9K
10:29 58.56 58.56 58.50 58.50 0.6K
10:30 58.50 58.50 58.44 58.44 0.5K
10:31 58.44 58.44 58.44 58.44 0.2K
10:32 58.44 58.44 58.43 58.43 1.0K
10:33 58.41 58.41 58.41 58.41 0.2K
10:34 58.35 58.35 58.35 58.35 0.5K
10:35 58.35 58.42 58.32 58.42 0.8K
10:36 58.42 58.42 58.33 58.33 0.8K
10:37 58.39 58.39 58.36 58.36 1.7K
10:38 58.31 58.31 58.31 58.31 0.4K
10:39 58.22 58.22 58.22 58.22 0.3K
10:40 58.22 58.22 58.17 58.17 0.1K
10:41 58.17 58.17 58.16 58.16 0.4K
10:42 58.16 58.16 58.16 58.16 0.0K
10:43 58.16 58.16 58.16 58.16 0.1K
10:44 58.16 58.18 58.16 58.18 0.3K
10:45 58.18 58.18 58.18 58.18 0.1K
10:46 58.18 58.18 58.18 58.18 0.1K
10:47 58.18 58.18 58.18 58.18 0.0K
10:48 58.18 58.18 58.13 58.13 0.4K
10:49 58.12 58.13 58.12 58.13 2.1K
10:50 58.34 58.34 58.28 58.31 10.0K
10:51 58.31 58.31 58.19 58.19 0.2K
10:52 58.19 58.19 58.19 58.19 0.2K
10:53 58.19 58.19 58.18 58.18 0.3K
10:54 58.18 58.32 58.18 58.32 0.4K
10:55 58.27 58.27 58.27 58.27 2.6K
10:56 58.27 58.27 58.27 58.27 0.1K
10:57 58.27 58.27 58.27 58.27 0.3K
10:58 58.28 58.28 58.22 58.22 4.7K
10:59 58.22 58.28 58.20 58.20 1.1K
11:00 58.20 58.20 58.20 58.20 0.1K
11:01 58.20 58.20 58.20 58.20 0.2K
11:02 58.20 58.20 58.20 58.20 1.1K
11:03 58.20 58.27 58.20 58.27 0.1K
11:04 58.27 58.35 58.27 58.35 0.9K
11:05 58.35 58.35 58.35 58.35 0.4K
11:06 58.37 58.37 58.37 58.37 0.6K
11:07 58.37 58.37 58.37 58.37 0.1K
11:08 58.37 58.37 58.37 58.37 0.0K
11:09 58.37 58.37 58.37 58.37 0.0K
11:10 58.37 58.37 58.36 58.36 0.3K
11:11 58.36 58.36 58.34 58.34 0.4K
11:12 58.36 58.36 58.35 58.35 0.5K
11:13 58.35 58.36 58.35 58.36 0.3K
11:14 58.36 58.36 58.36 58.36 1.2K
11:15 58.36 58.36 58.34 58.34 3.9K
11:16 58.34 58.34 58.33 58.33 0.5K
11:17 58.33 58.33 58.33 58.33 0.3K
11:18 58.33 58.33 58.33 58.33 0.3K
11:19 58.33 58.33 58.29 58.29 0.7K
11:20 58.32 58.32 58.32 58.32 2.3K
11:21 58.32 58.32 58.28 58.28 1.4K
11:22 58.28 58.28 58.28 58.28 0.1K
11:23 58.28 58.28 58.28 58.28 0.1K
11:24 58.28 58.28 58.28 58.28 0.2K
11:25 58.28 58.28 58.28 58.28 0.2K
11:26 58.28 58.28 58.24 58.24 0.1K
11:27 58.24 58.24 58.24 58.24 0.0K
11:28 58.24 58.24 58.24 58.24 0.9K
11:29 58.24 58.24 58.24 58.24 0.0K
11:30 58.24 58.24 58.24 58.24 0.2K
11:31 58.24 58.32 58.24 58.30 1.4K
11:32 58.30 58.30 58.30 58.30 0.5K
11:33 58.30 58.30 58.30 58.30 0.0K
11:34 58.30 58.35 58.30 58.35 0.1K
11:35 58.30 58.36 58.30 58.36 0.9K
11:36 58.36 58.36 58.36 58.36 0.0K
11:37 58.38 58.42 58.38 58.42 1.3K
11:38 58.42 58.42 58.42 58.42 0.2K
11:39 58.42 58.45 58.42 58.45 0.6K
11:40 58.45 58.50 58.43 58.50 2.0K
11:41 58.50 58.50 58.48 58.48 1.4K
11:42 58.48 58.48 58.48 58.48 0.2K
11:43 58.48 58.48 58.48 58.48 0.1K
11:44 58.48 58.48 58.48 58.48 0.1K
11:45 58.48 58.48 58.41 58.41 0.1K
11:46 58.41 58.41 58.41 58.41 0.0K
11:47 58.41 58.41 58.41 58.41 0.1K
11:48 58.41 58.41 58.41 58.41 0.2K
11:49 58.41 58.41 58.41 58.41 0.0K
11:50 58.41 58.41 58.41 58.41 0.0K
11:51 58.41 58.41 58.41 58.41 0.1K
11:52 58.41 58.41 58.35 58.35 0.3K
11:53 58.35 58.38 58.35 58.38 0.5K
11:54 58.38 58.38 58.38 58.38 0.0K
11:55 58.38 58.38 58.38 58.38 0.1K
11:56 58.38 58.38 58.38 58.38 0.3K
11:57 58.38 58.38 58.33 58.33 0.1K
11:58 58.33 58.39 58.33 58.39 5.0K
11:59 58.39 58.39 58.33 58.33 0.6K
12:00 58.33 58.33 58.33 58.33 0.4K
12:01 58.35 58.35 58.35 58.35 0.2K
12:02 58.40 58.40 58.40 58.40 0.5K
12:03 58.40 58.40 58.40 58.40 0.3K
12:04 58.35 58.35 58.35 58.35 0.4K
12:05 58.40 58.40 58.35 58.35 0.2K
12:06 58.35 58.35 58.35 58.35 0.2K
12:07 58.35 58.35 58.35 58.35 0.0K
12:08 58.35 58.35 58.34 58.34 1.0K
12:09 58.34 58.34 58.34 58.34 0.3K
12:10 58.34 58.34 58.34 58.34 0.1K
12:11 58.34 58.34 58.34 58.34 0.1K
12:12 58.34 58.34 58.34 58.34 0.1K
12:13 58.34 58.34 58.34 58.34 0.1K
12:14 58.43 58.43 58.43 58.43 1.7K
12:15 58.43 58.43 58.43 58.43 1.5K
12:16 58.43 58.43 58.43 58.43 0.1K
12:17 58.43 58.43 58.43 58.43 0.1K
12:18 58.43 58.43 58.43 58.43 0.0K
12:19 58.36 58.36 58.36 58.36 0.2K
12:20 58.36 58.36 58.36 58.36 0.2K
12:21 58.35 58.35 58.35 58.35 0.4K
12:22 58.31 58.31 58.31 58.31 0.2K
12:23 58.29 58.35 58.29 58.35 0.6K
12:24 58.40 58.40 58.40 58.40 2.5K
12:25 58.35 58.40 58.35 58.40 1.2K
12:26 58.40 58.40 58.40 58.40 0.6K
12:27 58.40 58.40 58.40 58.40 0.0K
12:28 58.40 58.40 58.40 58.40 0.6K
12:29 58.33 58.33 58.33 58.33 3.6K
12:30 58.32 58.32 58.32 58.32 0.6K
12:31 58.33 58.33 58.33 58.33 0.2K
12:32 58.32 58.32 58.32 58.32 0.2K
12:33 58.32 58.32 58.32 58.32 0.3K
12:34 58.34 58.34 58.34 58.34 1.7K
12:35 58.32 58.34 58.32 58.34 0.2K
12:36 58.34 58.34 58.34 58.34 0.0K
12:37 58.34 58.34 58.34 58.34 0.3K
12:38 58.34 58.34 58.34 58.34 0.0K
12:39 58.34 58.34 58.34 58.34 0.1K
12:40 58.34 58.34 58.34 58.34 0.6K
12:41 58.34 58.34 58.34 58.34 0.4K
12:42 58.34 58.34 58.34 58.34 0.0K
12:43 58.33 58.37 58.33 58.37 1.4K
12:44 58.37 58.37 58.37 58.37 0.4K
12:45 58.37 58.37 58.37 58.37 0.1K
12:46 58.37 58.37 58.37 58.37 0.2K
12:47 58.37 58.37 58.37 58.37 0.0K
12:48 58.37 58.37 58.37 58.37 0.2K
12:49 58.32 58.32 58.32 58.32 1.1K
12:50 58.32 58.32 58.32 58.32 1.0K
12:51 58.34 58.38 58.34 58.38 2.0K
12:52 58.39 58.40 58.39 58.40 0.4K
12:53 58.38 58.38 58.30 58.30 2.1K
12:54 58.38 58.38 58.30 58.30 1.9K
12:55 58.29 58.29 58.29 58.29 0.2K
12:56 58.29 58.29 58.28 58.28 0.7K
12:57 58.18 58.18 58.18 58.18 1.3K
12:58 58.28 58.28 58.18 58.18 1.3K
12:59 58.23 58.23 58.23 58.23 0.6K
13:00 58.23 58.23 58.23 58.23 0.2K
13:01 58.23 58.23 58.23 58.23 0.2K
13:02 58.23 58.23 58.23 58.23 0.0K
13:03 58.27 58.27 58.27 58.27 1.5K
13:04 58.23 58.27 58.23 58.27 1.3K
13:05 58.30 58.30 58.30 58.30 0.1K
13:06 58.31 58.31 58.31 58.31 0.1K
13:07 58.31 58.31 58.31 58.31 0.2K
13:08 58.29 58.29 58.29 58.29 0.2K
13:09 58.31 58.31 58.29 58.29 0.2K
13:10 58.29 58.29 58.29 58.29 0.2K
13:11 58.25 58.25 58.14 58.14 3.0K
13:12 58.24 58.25 58.14 58.14 2.8K
13:13 58.14 58.17 58.14 58.17 1.2K
13:14 58.11 58.11 58.11 58.11 0.3K
13:15 58.10 58.10 58.10 58.10 0.3K
13:16 58.04 58.04 58.04 58.04 0.7K
13:17 58.10 58.10 58.04 58.04 0.5K
13:18 57.97 57.97 57.91 57.91 1.0K
13:19 58.04 58.04 57.91 57.91 1.1K
13:20 57.90 58.01 57.90 58.01 7.8K
13:21 58.00 58.00 58.00 58.00 0.2K
13:22 58.06 58.06 58.06 58.06 1.8K
13:23 58.00 58.06 58.00 58.06 1.5K
13:24 58.06 58.06 58.06 58.06 0.0K
13:25 57.97 57.97 57.97 57.97 0.4K
13:26 58.06 58.06 58.05 58.05 1.2K
13:27 57.97 58.05 57.97 58.05 0.5K
13:28 58.05 58.05 58.05 58.05 0.0K
13:29 58.05 58.05 58.05 58.05 0.0K
13:30 58.05 58.05 58.05 58.05 0.6K
13:31 58.02 58.02 58.02 58.02 0.2K
13:32 58.05 58.05 58.02 58.02 0.1K
13:33 58.02 58.02 58.02 58.02 0.4K
13:34 57.96 57.96 57.96 57.96 0.4K
13:35 58.02 58.02 57.96 57.96 0.2K
13:36 57.96 57.96 57.96 57.96 0.1K
13:37 58.02 58.02 58.02 58.02 0.2K
13:38 58.02 58.02 58.02 58.02 0.2K
13:39 57.98 57.98 57.98 57.98 0.2K
13:40 57.98 57.98 57.98 57.98 0.1K
13:41 58.01 58.01 58.01 58.01 1.4K
13:42 58.00 58.00 58.00 58.00 0.2K
13:43 58.00 58.00 58.00 58.00 0.1K
13:44 58.09 58.09 58.09 58.09 2.0K
13:45 58.00 58.09 58.00 58.09 1.6K
13:46 58.06 58.06 58.06 58.06 0.7K
13:47 58.09 58.09 58.06 58.06 0.5K
13:48 58.06 58.06 58.06 58.06 0.2K
13:49 58.07 58.07 58.07 58.07 0.7K
13:50 58.07 58.07 58.07 58.07 0.4K
13:51 58.07 58.07 58.07 58.07 0.3K
13:52 58.07 58.07 58.07 58.07 0.0K
13:53 58.06 58.06 58.04 58.04 4.4K
13:54 58.07 58.07 58.04 58.04 4.2K
13:55 58.05 58.05 58.05 58.05 1.1K
13:56 58.04 58.05 58.04 58.05 0.7K
13:57 58.05 58.05 58.05 58.05 0.2K
13:58 58.05 58.05 58.05 58.05 0.0K
13:59 58.05 58.05 58.05 58.05 0.1K
14:00 58.05 58.05 58.05 58.05 0.1K
14:01 58.04 58.04 58.04 58.04 0.4K
14:02 58.04 58.13 58.04 58.13 14.1K
14:03 58.13 58.17 58.12 58.17 1.8K
14:04 58.13 58.13 58.12 58.12 1.1K
14:05 58.17 58.17 58.17 58.17 0.2K
14:06 58.17 58.17 58.17 58.17 0.1K
14:07 58.11 58.11 58.11 58.11 1.0K
14:08 58.07 58.12 58.07 58.12 0.6K
14:09 58.07 58.12 58.07 58.12 0.4K
14:10 58.08 58.08 58.08 58.08 0.4K
14:11 58.12 58.12 58.08 58.08 0.3K
14:12 58.08 58.08 58.08 58.08 0.0K
14:13 58.07 58.07 58.07 58.07 4.3K
14:14 58.08 58.08 58.07 58.07 4.3K
14:15 58.06 58.06 58.06 58.06 0.3K
14:16 58.07 58.07 58.06 58.06 0.2K
14:17 58.06 58.06 58.06 58.06 0.0K
14:18 58.04 58.04 58.04 58.04 0.1K
14:19 57.99 58.03 57.99 58.03 1.6K
14:20 58.04 58.04 57.99 58.03 1.6K
14:21 58.05 58.05 58.05 58.05 0.3K
14:22 57.97 57.97 57.97 57.97 0.4K
14:23 58.05 58.05 57.97 57.97 0.5K
14:24 57.98 58.02 57.98 58.02 0.7K
14:25 58.02 58.02 58.02 58.02 0.4K
14:26 58.02 58.02 58.02 58.02 0.2K
14:27 58.02 58.02 58.02 58.02 0.0K
14:28 58.01 58.01 58.01 58.01 0.4K
14:29 58.01 58.01 58.01 58.01 0.7K
14:30 58.01 58.01 58.01 58.01 0.4K
14:31 58.01 58.01 58.01 58.01 0.4K
14:32 58.01 58.01 58.01 58.01 0.2K
14:33 58.08 58.11 58.08 58.11 3.2K
14:34 58.12 58.12 58.12 58.12 1.0K
14:35 58.12 58.12 58.12 58.12 2.7K
14:36 58.12 58.12 58.12 58.12 1.9K
14:37 58.12 58.12 58.12 58.12 0.2K
14:38 58.12 58.12 58.12 58.12 0.2K
14:39 58.10 58.10 58.10 58.10 2.0K
14:40 58.10 58.10 58.10 58.10 0.3K
14:41 58.10 58.10 58.10 58.10 0.2K
14:42 58.10 58.10 58.10 58.10 0.1K
14:43 58.10 58.10 58.10 58.10 0.4K
14:44 58.10 58.10 58.10 58.10 0.3K
14:45 58.05 58.12 58.05 58.12 1.0K
14:46 58.05 58.12 58.05 58.12 0.2K
14:47 58.28 58.28 58.23 58.23 4.2K
14:48 58.23 58.23 58.21 58.21 0.8K
14:49 58.17 58.18 58.17 58.18 1.9K
14:50 58.21 58.21 58.18 58.18 1.7K
14:51 58.16 58.16 58.16 58.16 0.2K
14:52 58.19 58.19 58.19 58.19 0.6K
14:53 58.16 58.19 58.16 58.19 0.6K
14:54 58.20 58.20 58.20 58.20 0.4K
14:55 58.18 58.18 58.18 58.18 0.3K
14:56 58.20 58.20 58.18 58.18 0.2K
14:57 58.18 58.18 58.18 58.18 0.1K
14:58 58.18 58.18 58.18 58.18 0.1K
14:59 58.18 58.18 58.18 58.18 0.0K
15:00 58.18 58.18 58.18 58.18 0.4K
15:01 58.25 58.25 58.25 58.25 2.6K
15:02 58.18 58.25 58.18 58.25 1.6K
15:03 58.25 58.25 58.25 58.25 0.3K
15:04 58.25 58.25 58.25 58.25 0.1K
15:05 58.25 58.25 58.25 58.25 0.1K
15:06 58.20 58.20 58.20 58.20 0.4K
15:07 58.24 58.24 58.24 58.24 0.2K
15:08 58.19 58.19 58.19 58.19 0.2K
15:09 58.19 58.22 58.19 58.22 1.0K
15:10 58.23 58.23 58.23 58.23 1.4K
15:11 58.24 58.25 58.24 58.25 1.3K
15:12 58.23 58.25 58.23 58.25 2.0K
15:13 58.25 58.25 58.25 58.25 0.1K
15:14 58.25 58.25 58.25 58.25 0.2K
15:15 58.25 58.25 58.25 58.25 0.1K
15:16 58.25 58.25 58.25 58.25 0.1K
15:17 58.26 58.26 58.26 58.26 0.6K
15:18 58.25 58.26 58.25 58.26 0.4K
15:19 58.28 58.28 58.27 58.27 1.8K
15:20 58.25 58.25 58.25 58.25 2.0K
15:21 58.27 58.27 58.25 58.25 1.1K
15:22 58.25 58.25 58.25 58.25 0.4K
15:23 58.25 58.25 58.25 58.25 0.1K
15:24 58.25 58.25 58.25 58.25 0.7K
15:25 58.25 58.25 58.25 58.25 0.1K
15:26 58.22 58.25 58.22 58.25 0.5K
15:27 58.25 58.27 58.25 58.26 1.8K
15:28 58.25 58.25 58.25 58.25 1.4K
15:29 58.26 58.26 58.26 58.26 0.4K
15:30 58.28 58.29 58.28 58.28 2.7K
15:31 58.28 58.28 58.27 58.27 0.6K
15:32 58.27 58.27 58.27 58.27 0.3K
15:33 58.27 58.27 58.27 58.27 0.2K
15:34 58.25 58.25 58.25 58.25 0.2K
15:35 58.23 58.23 58.23 58.23 0.7K
15:36 58.23 58.23 58.23 58.23 0.3K
15:37 58.23 58.23 58.23 58.23 1.7K
15:38 58.22 58.22 58.18 58.18 0.7K
15:39 58.25 58.25 58.25 58.25 1.4K
15:40 58.23 58.23 58.19 58.19 0.5K
15:41 58.19 58.19 58.19 58.19 0.5K
15:42 58.19 58.19 58.13 58.13 2.2K
15:43 58.18 58.18 58.18 58.18 0.4K
15:44 58.18 58.18 58.15 58.15 0.6K
15:45 58.16 58.16 58.13 58.16 0.3K
15:46 58.15 58.17 58.15 58.16 1.2K
15:47 58.16 58.16 58.16 58.16 0.6K
15:48 58.15 58.15 58.15 58.15 0.9K
15:49 58.15 58.15 58.05 58.09 2.5K
15:50 58.06 58.06 57.90 57.98 3.6K
15:51 58.12 58.13 58.12 58.13 5.0K
15:52 58.13 58.15 58.13 58.15 1.3K
15:53 58.17 58.20 58.17 58.20 5.6K
15:54 58.17 58.23 58.17 58.23 7.4K
15:55 58.20 58.20 58.15 58.17 9.1K
15:56 58.16 58.20 58.16 58.20 5.8K
15:57 58.19 58.20 58.16 58.20 4.7K
15:58 58.21 58.25 58.19 58.25 19.0K
15:59 58.25 58.31 58.25 58.30 226.9K
16:00 58.25 58.31 58.25 58.30 237.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available