Intapp

INTA
🏛️ usa →
39.74
Last Update: 2025-10-02
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 56.33 56.33 56.33 56.33 3.3K
09:31 56.33 56.48 56.33 56.33 2.9K
09:32 56.33 56.33 56.33 56.33 0.4K
09:33 56.39 56.39 56.39 56.39 0.3K
09:34 56.75 56.75 56.75 56.75 0.5K
09:35 56.68 56.68 56.68 56.68 0.3K
09:36 56.68 56.68 56.68 56.68 0.3K
09:37 56.75 56.85 56.75 56.85 2.8K
09:38 57.00 57.00 56.72 56.72 0.9K
09:39 57.00 57.00 56.99 56.99 0.5K
09:40 57.07 57.07 57.07 57.07 0.2K
09:41 57.07 57.07 56.68 56.68 0.4K
09:42 56.61 56.85 56.61 56.81 1.9K
09:43 56.81 56.81 56.81 56.81 0.5K
09:44 56.81 56.81 56.81 56.81 0.8K
09:45 56.97 56.97 56.97 56.97 0.5K
09:46 56.81 56.97 56.81 56.97 0.5K
09:47 56.97 56.97 56.97 56.97 0.1K
09:48 56.99 56.99 56.99 56.99 1.5K
09:49 56.97 57.04 56.97 57.04 0.8K
09:50 57.05 57.05 57.05 57.05 0.2K
09:51 57.05 57.05 56.87 56.87 3.3K
09:52 57.05 57.05 56.87 56.87 3.0K
09:53 56.87 56.87 56.87 56.87 0.1K
09:54 56.87 56.87 56.87 56.87 0.1K
09:55 56.82 56.82 56.72 56.82 1.0K
09:56 56.82 56.82 56.68 56.68 1.3K
09:57 56.52 56.52 56.40 56.40 1.7K
09:58 56.40 56.40 56.03 56.03 2.6K
09:59 56.26 56.26 56.03 56.03 2.4K
10:00 56.12 56.12 56.12 56.12 1.2K
10:01 56.12 56.12 56.12 56.12 0.2K
10:02 56.03 56.03 55.80 55.80 5.5K
10:03 56.12 56.12 55.80 55.80 5.2K
10:04 55.80 55.80 55.78 55.78 2.9K
10:05 55.77 55.83 55.51 55.58 2.8K
10:06 55.69 55.69 55.69 55.69 1.2K
10:07 55.80 55.80 55.80 55.80 1.5K
10:08 55.80 55.80 55.80 55.80 1.4K
10:09 55.78 55.82 55.78 55.82 2.5K
10:10 55.79 55.79 55.74 55.74 1.5K
10:11 55.98 56.10 55.98 56.10 1.8K
10:12 56.12 56.12 56.12 56.12 0.3K
10:13 56.12 56.12 56.12 56.12 0.3K
10:14 56.12 56.12 56.00 56.00 0.7K
10:15 56.13 56.13 56.13 56.13 0.3K
10:16 56.00 56.13 56.00 56.13 0.2K
10:17 56.08 56.21 56.08 56.21 1.1K
10:18 56.21 56.21 56.06 56.06 0.9K
10:19 56.19 56.19 56.19 56.19 0.7K
10:20 56.19 56.19 56.16 56.16 0.6K
10:21 56.17 56.17 56.17 56.17 0.7K
10:22 56.16 56.17 56.16 56.17 0.2K
10:23 56.16 56.16 56.16 56.16 1.3K
10:24 56.17 56.17 56.16 56.16 0.3K
10:25 56.06 56.07 56.02 56.07 2.6K
10:26 56.08 56.08 56.08 56.08 1.2K
10:27 56.13 56.13 56.13 56.13 1.4K
10:28 56.13 56.13 56.13 56.13 0.5K
10:29 56.13 56.13 56.13 56.13 0.5K
10:30 56.04 56.04 56.04 56.04 0.4K
10:31 56.01 56.01 56.01 56.01 0.9K
10:32 56.04 56.04 56.01 56.01 0.7K
10:33 55.94 56.00 55.94 56.00 5.4K
10:34 55.94 56.00 55.94 56.00 4.3K
10:35 55.80 55.81 55.72 55.81 7.0K
10:36 55.91 55.91 55.91 55.91 26.6K
10:37 55.91 56.12 55.91 56.12 3.4K
10:38 56.24 56.24 56.24 56.24 2.1K
10:39 56.24 56.24 56.24 56.24 1.0K
10:40 56.24 56.24 56.24 56.24 0.4K
10:41 56.24 56.24 56.24 56.24 0.1K
10:42 56.24 56.24 56.24 56.24 0.2K
10:43 56.28 56.28 56.28 56.28 0.3K
10:44 56.24 56.28 56.24 56.28 0.4K
10:45 56.28 56.28 56.28 56.28 1.2K
10:46 56.18 56.18 56.18 56.18 1.2K
10:47 56.28 56.28 56.18 56.18 1.3K
10:48 56.18 56.18 56.18 56.18 0.0K
10:49 56.18 56.18 56.18 56.18 0.0K
10:50 56.18 56.18 56.18 56.18 0.2K
10:51 56.18 56.18 56.18 56.18 0.3K
10:52 56.18 56.18 56.18 56.18 0.2K
10:53 56.19 56.19 56.19 56.19 0.6K
10:54 56.18 56.19 56.18 56.19 0.5K
10:55 56.22 56.22 56.22 56.22 0.4K
10:56 56.34 56.37 56.34 56.37 2.5K
10:57 56.22 56.37 56.22 56.37 2.5K
10:58 56.55 56.73 56.55 56.61 8.1K
10:59 56.80 56.80 56.61 56.61 6.8K
11:00 56.61 56.61 56.61 56.61 0.3K
11:01 56.61 56.61 56.61 56.61 0.0K
11:02 56.67 56.67 56.67 56.67 0.6K
11:03 56.67 56.67 56.67 56.67 0.7K
11:04 56.67 56.67 56.67 56.67 0.2K
11:05 56.67 56.67 56.67 56.67 0.1K
11:06 56.67 56.67 56.67 56.67 0.2K
11:07 56.56 56.62 56.56 56.62 0.6K
11:08 56.62 56.62 56.62 56.62 0.5K
11:09 56.59 56.59 56.52 56.52 2.1K
11:10 56.58 56.58 56.52 56.52 1.9K
11:11 56.58 56.71 56.58 56.71 2.5K
11:12 56.84 56.84 56.83 56.83 0.8K
11:13 56.83 56.83 56.77 56.77 0.3K
11:14 56.78 56.78 56.78 56.78 0.4K
11:15 56.83 56.83 56.83 56.83 0.3K
11:16 56.83 56.83 56.83 56.83 0.4K
11:17 56.76 56.76 56.76 56.76 1.1K
11:18 56.73 56.73 56.69 56.69 0.6K
11:19 56.68 56.68 56.68 56.68 0.3K
11:20 56.69 56.69 56.68 56.68 0.2K
11:21 56.65 56.65 56.65 56.65 0.3K
11:22 56.63 56.63 56.61 56.63 1.8K
11:23 56.54 56.58 56.54 56.58 0.9K
11:24 56.63 56.63 56.58 56.58 1.1K
11:25 56.59 56.59 56.59 56.59 0.4K
11:26 56.59 56.59 56.59 56.59 0.4K
11:27 56.59 56.59 56.59 56.59 0.5K
11:28 56.59 56.59 56.59 56.59 0.2K
11:29 56.67 56.71 56.67 56.71 0.4K
11:30 56.71 56.71 56.71 56.71 0.3K
11:31 56.71 56.71 56.71 56.71 0.3K
11:32 56.64 56.64 56.48 56.48 2.9K
11:33 56.42 56.42 56.42 56.42 0.2K
11:34 56.48 56.48 56.48 56.48 0.1K
11:35 56.48 56.48 56.48 56.48 0.2K
11:36 56.52 56.52 56.52 56.52 1.3K
11:37 56.48 56.52 56.48 56.52 1.2K
11:38 56.52 56.52 56.52 56.52 0.1K
11:39 56.58 56.58 56.54 56.54 0.6K
11:40 56.58 56.58 56.54 56.54 0.5K
11:41 56.61 56.68 56.61 56.68 1.5K
11:42 56.54 56.68 56.54 56.68 1.1K
11:43 56.68 56.68 56.68 56.68 0.1K
11:44 56.68 56.68 56.68 56.68 0.1K
11:45 56.57 56.57 56.57 56.57 0.8K
11:46 56.57 56.57 56.57 56.57 0.5K
11:47 56.57 56.57 56.57 56.57 0.0K
11:48 56.57 56.57 56.57 56.57 0.0K
11:49 56.57 56.57 56.57 56.57 0.0K
11:50 56.57 56.57 56.57 56.57 0.0K
11:51 56.57 56.57 56.57 56.57 0.0K
11:52 56.57 56.57 56.57 56.57 0.0K
11:53 56.57 56.57 56.57 56.57 0.1K
11:54 56.57 56.57 56.57 56.57 0.1K
11:55 56.54 56.54 56.54 56.54 0.2K
11:56 56.54 56.54 56.54 56.54 0.3K
11:57 56.61 56.61 56.38 56.38 4.2K
11:58 56.61 56.61 56.38 56.38 3.5K
11:59 56.38 56.38 56.38 56.38 0.3K
12:00 56.42 56.42 56.42 56.42 1.0K
12:01 56.38 56.42 56.38 56.42 0.1K
12:02 56.42 56.42 56.42 56.42 0.6K
12:03 56.43 56.43 56.43 56.43 1.1K
12:04 56.28 56.28 56.28 56.28 0.1K
12:05 56.31 56.31 56.31 56.31 0.9K
12:06 56.28 56.31 56.28 56.31 0.8K
12:07 56.31 56.31 56.31 56.31 0.0K
12:08 56.30 56.30 56.30 56.30 0.1K
12:09 56.38 56.39 56.38 56.39 0.9K
12:10 56.38 56.39 56.38 56.39 0.9K
12:11 56.39 56.39 56.39 56.39 0.0K
12:12 56.45 56.45 56.45 56.45 1.2K
12:13 56.44 56.44 56.27 56.27 1.5K
12:14 56.45 56.45 56.27 56.27 1.5K
12:15 56.27 56.27 56.27 56.27 0.1K
12:16 56.27 56.27 56.27 56.27 0.0K
12:17 56.27 56.27 56.27 56.27 0.0K
12:18 56.32 56.32 56.32 56.32 0.7K
12:19 56.32 56.32 56.32 56.32 0.7K
12:20 56.21 56.21 56.21 56.21 1.3K
12:21 56.32 56.32 56.21 56.21 1.2K
12:22 56.21 56.21 56.21 56.21 0.0K
12:23 56.16 56.16 56.16 56.16 0.4K
12:24 56.15 56.15 56.15 56.15 0.5K
12:25 56.12 56.12 56.12 56.12 0.3K
12:26 56.16 56.16 56.16 56.16 0.8K
12:27 56.12 56.12 56.12 56.12 0.4K
12:28 56.16 56.21 56.16 56.21 1.7K
12:29 56.12 56.21 56.12 56.21 1.3K
12:30 56.17 56.19 56.17 56.17 0.9K
12:31 56.12 56.12 56.12 56.12 1.8K
12:32 56.16 56.16 56.16 56.16 0.9K
12:33 56.16 56.16 56.16 56.16 0.2K
12:34 56.16 56.16 56.16 56.16 0.1K
12:35 56.16 56.16 56.16 56.16 0.4K
12:36 56.18 56.18 56.18 56.18 0.1K
12:37 56.17 56.17 56.15 56.15 1.2K
12:38 56.17 56.17 56.15 56.15 1.2K
12:39 56.19 56.19 56.19 56.19 3.5K
12:40 56.15 56.19 56.15 56.19 1.1K
12:41 56.19 56.19 56.19 56.19 0.0K
12:42 56.19 56.19 56.19 56.19 0.0K
12:43 56.19 56.19 56.19 56.19 0.1K
12:44 56.19 56.19 56.19 56.19 0.2K
12:45 56.19 56.19 56.19 56.19 0.7K
12:46 56.28 56.28 56.28 56.28 2.9K
12:47 56.28 56.28 56.28 56.28 2.4K
12:48 56.28 56.28 56.28 56.28 0.1K
12:49 56.28 56.28 56.28 56.28 0.0K
12:50 56.28 56.28 56.28 56.28 0.0K
12:51 56.28 56.37 56.28 56.37 2.3K
12:52 56.37 56.43 56.37 56.43 0.8K
12:53 56.37 56.43 56.37 56.43 0.5K
12:54 56.39 56.40 56.39 56.39 0.7K
12:55 56.43 56.43 56.39 56.39 0.8K
12:56 56.39 56.39 56.36 56.36 2.0K
12:57 56.39 56.39 56.36 56.36 2.0K
12:58 56.36 56.36 56.36 56.36 0.0K
12:59 56.40 56.40 56.39 56.39 0.7K
13:00 56.40 56.40 56.39 56.39 0.5K
13:01 56.44 56.44 56.44 56.44 0.9K
13:02 56.49 56.49 56.49 56.49 0.7K
13:03 56.48 56.48 56.48 56.48 0.3K
13:04 56.47 56.47 56.47 56.47 1.3K
13:05 56.48 56.48 56.47 56.47 1.2K
13:06 56.47 56.47 56.47 56.47 0.0K
13:07 56.47 56.47 56.47 56.47 0.0K
13:08 56.47 56.47 56.47 56.47 0.0K
13:09 56.47 56.47 56.47 56.47 0.0K
13:10 56.43 56.43 56.43 56.43 0.2K
13:11 56.47 56.47 56.43 56.43 0.1K
13:12 56.38 56.41 56.38 56.41 2.1K
13:13 56.38 56.41 56.38 56.41 1.2K
13:14 56.41 56.41 56.41 56.41 0.3K
13:15 56.41 56.41 56.41 56.41 0.3K
13:16 56.35 56.35 56.35 56.35 0.4K
13:17 56.41 56.41 56.35 56.35 0.3K
13:18 56.35 56.35 56.35 56.35 0.0K
13:19 56.35 56.35 56.35 56.35 0.0K
13:20 56.31 56.31 56.31 56.31 1.1K
13:21 56.29 56.29 56.29 56.29 0.3K
13:22 56.31 56.31 56.29 56.29 0.3K
13:23 56.29 56.29 56.29 56.29 0.1K
13:24 56.29 56.29 56.29 56.29 0.0K
13:25 56.29 56.29 56.27 56.27 1.3K
13:26 56.29 56.29 56.27 56.27 1.3K
13:27 56.27 56.27 56.27 56.27 0.0K
13:28 56.26 56.26 56.24 56.24 1.0K
13:29 56.25 56.25 56.25 56.25 0.7K
13:30 56.25 56.25 56.25 56.25 0.1K
13:31 56.25 56.25 56.25 56.25 0.1K
13:32 56.25 56.25 56.25 56.25 0.1K
13:33 56.25 56.25 56.25 56.25 0.1K
13:34 56.25 56.25 56.25 56.25 0.0K
13:35 56.27 56.27 56.27 56.27 0.3K
13:36 56.27 56.27 56.27 56.27 0.0K
13:37 56.27 56.27 56.27 56.27 0.0K
13:38 56.26 56.26 56.26 56.26 1.9K
13:39 56.27 56.27 56.26 56.26 1.6K
13:40 56.22 56.22 56.20 56.20 0.8K
13:41 56.26 56.26 56.20 56.20 0.6K
13:42 56.20 56.20 56.20 56.20 0.1K
13:43 56.20 56.20 56.20 56.20 0.3K
13:44 56.20 56.20 56.20 56.20 0.1K
13:45 56.20 56.20 56.20 56.20 0.2K
13:46 56.16 56.16 56.16 56.16 0.2K
13:47 56.17 56.17 56.17 56.17 0.3K
13:48 56.12 56.18 56.12 56.18 0.8K
13:49 56.18 56.18 56.18 56.18 0.7K
13:50 56.11 56.11 56.11 56.11 0.3K
13:51 56.18 56.18 56.11 56.11 0.3K
13:52 56.11 56.11 56.11 56.11 0.1K
13:53 56.09 56.12 56.09 56.12 1.8K
13:54 56.10 56.10 56.10 56.10 0.4K
13:55 56.12 56.12 56.10 56.10 0.5K
13:56 56.09 56.09 56.09 56.09 0.8K
13:57 56.09 56.09 56.09 56.09 0.5K
13:58 56.06 56.06 56.06 56.06 0.2K
13:59 56.06 56.06 56.06 56.06 1.2K
14:00 56.06 56.06 56.06 56.06 0.4K
14:01 56.06 56.06 56.06 56.06 0.1K
14:02 56.06 56.06 56.06 56.06 0.3K
14:03 56.06 56.06 56.06 56.06 0.0K
14:04 56.06 56.06 56.06 56.06 0.0K
14:05 56.06 56.06 56.06 56.06 0.2K
14:06 56.08 56.08 56.08 56.08 0.9K
14:07 56.10 56.10 56.10 56.10 0.4K
14:08 56.08 56.10 56.08 56.10 0.2K
14:09 56.10 56.10 56.10 56.10 0.4K
14:10 56.10 56.10 56.10 56.10 0.5K
14:11 56.10 56.10 56.10 56.10 0.5K
14:12 56.13 56.13 56.11 56.11 1.5K
14:13 56.10 56.13 56.10 56.11 0.9K
14:14 56.11 56.11 56.11 56.11 1.0K
14:15 56.13 56.13 56.13 56.13 0.2K
14:16 56.14 56.14 56.14 56.14 2.5K
14:17 56.21 56.22 56.21 56.22 0.4K
14:18 56.21 56.22 56.21 56.22 0.4K
14:19 56.22 56.22 56.22 56.22 0.3K
14:20 56.16 56.16 56.16 56.16 1.0K
14:21 56.16 56.16 56.16 56.16 0.9K
14:22 56.14 56.14 56.10 56.10 0.7K
14:23 56.09 56.09 56.09 56.09 0.6K
14:24 56.10 56.10 56.09 56.09 0.6K
14:25 56.04 56.04 56.04 56.04 0.4K
14:26 55.97 55.97 55.97 55.97 1.7K
14:27 55.88 55.88 55.88 55.88 0.2K
14:28 55.97 55.97 55.88 55.88 0.5K
14:29 55.88 55.88 55.88 55.88 0.0K
14:30 56.00 56.00 56.00 56.00 1.6K
14:31 55.95 55.95 55.95 55.95 0.7K
14:32 55.95 55.95 55.95 55.95 0.2K
14:33 55.95 55.95 55.95 55.95 0.0K
14:34 55.95 55.95 55.95 55.95 0.0K
14:35 55.95 55.95 55.95 55.95 0.0K
14:36 56.03 56.03 56.03 56.03 0.8K
14:37 55.95 56.03 55.95 56.03 1.0K
14:38 55.98 55.98 55.98 55.98 0.4K
14:39 56.04 56.04 56.04 56.04 1.1K
14:40 56.04 56.04 56.04 56.04 0.4K
14:41 56.04 56.04 56.04 56.04 0.1K
14:42 56.04 56.04 56.04 56.04 0.2K
14:43 56.04 56.04 56.04 56.04 0.1K
14:44 56.04 56.04 56.04 56.04 0.0K
14:45 56.02 56.02 56.02 56.02 2.0K
14:46 56.01 56.01 56.01 56.01 1.3K
14:47 56.01 56.02 56.01 56.02 0.9K
14:48 56.06 56.06 56.06 56.06 0.3K
14:49 56.05 56.05 56.03 56.03 1.3K
14:50 56.05 56.05 56.03 56.03 0.9K
14:51 56.03 56.03 56.03 56.03 0.2K
14:52 56.03 56.03 56.03 56.03 0.1K
14:53 56.03 56.03 56.03 56.03 0.7K
14:54 56.01 56.01 56.00 56.00 1.8K
14:55 56.00 56.00 56.00 56.00 1.5K
14:56 55.98 55.98 55.98 55.98 0.3K
14:57 56.00 56.00 55.98 55.98 0.2K
14:58 55.98 56.04 55.98 56.04 1.6K
14:59 56.01 56.01 56.01 56.01 0.8K
15:00 56.07 56.07 56.06 56.06 1.6K
15:01 56.07 56.07 56.06 56.06 1.2K
15:02 56.06 56.06 56.06 56.06 0.2K
15:03 56.06 56.06 55.93 55.95 5.5K
15:04 55.94 55.94 55.94 55.94 0.3K
15:05 55.95 55.95 55.94 55.94 0.1K
15:06 55.96 55.96 55.96 55.96 0.8K
15:07 55.94 55.96 55.94 55.96 0.3K
15:08 55.95 55.95 55.95 55.95 0.8K
15:09 55.96 55.96 55.95 55.95 0.6K
15:10 55.96 55.96 55.96 55.96 1.2K
15:11 55.95 55.96 55.95 55.96 0.6K
15:12 55.94 55.94 55.94 55.94 2.4K
15:13 55.96 55.96 55.94 55.94 1.5K
15:14 55.94 55.94 55.94 55.94 0.0K
15:15 55.94 55.94 55.94 55.94 0.9K
15:16 55.94 55.94 55.94 55.94 0.3K
15:17 55.94 55.94 55.94 55.94 0.2K
15:18 55.94 55.94 55.94 55.94 1.2K
15:19 55.94 55.94 55.94 55.94 1.1K
15:20 55.91 55.95 55.91 55.95 1.7K
15:21 55.98 56.12 55.98 56.05 3.9K
15:22 56.00 56.00 56.00 56.00 0.6K
15:23 56.00 56.00 56.00 56.00 0.4K
15:24 56.00 56.00 56.00 56.00 0.1K
15:25 56.00 56.00 56.00 56.00 0.3K
15:26 55.96 55.96 55.96 55.96 0.9K
15:27 56.01 56.01 56.01 56.01 0.5K
15:28 55.97 55.97 55.97 55.97 1.4K
15:29 55.98 56.01 55.97 56.01 9.3K
15:30 56.03 56.03 55.98 55.98 2.0K
15:31 55.95 55.95 55.80 55.81 7.8K
15:32 55.81 55.82 55.81 55.82 0.6K
15:33 55.82 55.82 55.82 55.82 1.7K
15:34 55.82 55.82 55.82 55.82 0.4K
15:35 55.82 55.82 55.82 55.82 0.6K
15:36 55.82 55.82 55.82 55.82 0.2K
15:37 55.84 55.84 55.69 55.69 2.0K
15:38 55.70 55.70 55.70 55.70 0.5K
15:39 55.71 55.71 55.71 55.71 1.3K
15:40 55.67 55.70 55.67 55.70 1.7K
15:41 55.68 55.68 55.68 55.68 0.1K
15:42 55.68 55.68 55.68 55.68 1.4K
15:43 55.64 55.64 55.64 55.64 0.8K
15:44 55.63 55.63 55.56 55.57 7.5K
15:45 55.55 55.55 55.53 55.54 1.7K
15:46 55.56 55.59 55.52 55.52 2.7K
15:47 55.54 55.54 55.52 55.52 0.6K
15:48 55.55 55.55 55.52 55.52 0.8K
15:49 55.52 55.52 55.52 55.52 0.9K
15:50 55.54 55.54 55.52 55.52 2.1K
15:51 55.51 55.53 55.51 55.53 2.3K
15:52 55.54 55.54 55.52 55.54 1.3K
15:53 55.54 55.58 55.54 55.56 3.6K
15:54 55.54 55.59 55.53 55.59 4.7K
15:55 55.60 55.69 55.57 55.66 9.2K
15:56 55.66 55.73 55.66 55.73 5.2K
15:57 55.76 55.78 55.75 55.77 3.2K
15:58 55.77 55.77 55.71 55.76 12.6K
15:59 55.76 55.82 55.75 55.82 78.2K
16:00 55.76 55.82 55.75 55.82 79.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available