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 53.99 54.28 53.99 54.19 5.7K
09:38 54.10 54.10 54.10 54.10 0.7K
09:40 54.02 54.02 53.90 53.90 2.5K
09:43 53.88 53.88 53.88 53.88 0.2K
09:44 53.90 53.90 53.90 53.90 0.3K
09:45 54.06 54.06 54.06 54.06 0.3K
09:46 54.08 54.17 54.08 54.16 0.7K
09:47 53.89 53.89 53.89 53.89 0.1K
09:48 53.85 53.85 53.80 53.80 1.4K
09:49 53.88 53.88 53.88 53.88 0.5K
09:50 53.88 53.88 53.88 53.88 0.2K
09:51 53.93 54.08 53.93 54.08 1.9K
09:52 53.96 53.96 53.96 53.96 0.4K
09:53 53.97 53.97 53.97 53.97 0.2K
09:54 54.00 54.05 54.00 54.00 1.3K
09:55 54.00 54.00 54.00 54.00 1.1K
09:57 54.14 54.14 54.14 54.14 1.4K
09:58 54.07 54.07 54.07 54.07 1.3K
10:00 54.11 54.11 54.11 54.11 0.3K
10:02 54.09 54.09 54.09 54.09 1.4K
10:05 54.21 54.33 54.21 54.33 1.3K
10:06 54.32 54.32 54.32 54.32 0.4K
10:07 54.17 54.17 54.12 54.12 2.7K
10:08 54.15 54.22 54.15 54.22 13.7K
10:11 54.30 54.30 54.30 54.30 0.8K
10:12 54.32 54.32 54.32 54.32 0.5K
10:16 54.34 54.34 54.34 54.34 0.3K
10:18 54.37 54.37 54.37 54.37 0.5K
10:19 54.37 54.37 54.37 54.37 0.3K
10:20 54.37 54.37 54.37 54.37 0.1K
10:21 54.47 54.47 54.47 54.47 0.1K
10:22 54.28 54.28 54.28 54.28 0.2K
10:24 54.38 54.38 54.28 54.38 4.2K
10:25 54.29 54.29 54.23 54.23 1.4K
10:29 54.28 54.44 54.28 54.44 1.5K
10:30 54.36 54.36 54.36 54.36 0.4K
10:32 54.42 54.42 54.42 54.42 0.1K
10:33 54.42 54.49 54.42 54.49 0.5K
10:34 54.47 54.47 54.47 54.47 0.3K
10:35 54.50 54.50 54.50 54.50 0.7K
10:36 54.53 54.53 54.46 54.46 0.5K
10:38 54.46 54.46 54.45 54.45 0.9K
10:39 54.47 54.50 54.42 54.42 1.6K
10:43 54.51 54.51 54.51 54.51 0.9K
10:46 54.51 54.51 54.51 54.51 1.4K
10:47 54.34 54.34 54.34 54.34 2.0K
10:56 54.46 54.46 54.42 54.42 1.4K
10:57 54.49 54.49 54.49 54.49 4.0K
11:01 54.58 54.58 54.58 54.58 0.5K
11:06 54.53 54.53 54.53 54.53 0.3K
11:08 54.40 54.40 54.40 54.40 2.2K
11:09 54.40 54.40 54.40 54.40 0.3K
11:10 54.44 54.54 54.44 54.54 2.1K
11:12 54.53 54.53 54.53 54.53 0.1K
11:13 54.54 54.54 54.54 54.54 0.3K
11:15 54.57 54.59 54.57 54.59 1.5K
11:16 54.59 54.64 54.59 54.64 1.7K
11:17 54.65 54.65 54.65 54.65 0.2K
11:18 54.65 54.68 54.65 54.68 0.6K
11:20 54.60 54.60 54.60 54.60 0.4K
11:22 54.61 54.64 54.61 54.64 1.2K
11:23 54.64 54.64 54.64 54.64 0.4K
11:25 54.64 54.64 54.64 54.64 0.2K
11:26 54.64 54.66 54.64 54.66 3.1K
11:27 54.59 54.59 54.59 54.59 1.0K
11:28 54.59 54.62 54.59 54.62 1.5K
11:29 54.64 54.64 54.64 54.64 0.2K
11:31 54.73 54.75 54.73 54.75 1.6K
11:32 54.78 54.78 54.78 54.78 0.1K
11:33 54.78 54.78 54.78 54.78 0.2K
11:35 54.86 54.86 54.86 54.86 0.2K
11:37 54.86 54.86 54.86 54.86 0.8K
11:38 54.88 54.88 54.88 54.88 0.7K
11:39 54.87 54.87 54.87 54.87 0.2K
11:40 54.86 54.86 54.86 54.86 0.2K
11:41 54.86 54.86 54.86 54.86 0.7K
11:42 54.87 54.87 54.87 54.87 2.4K
11:43 54.78 54.81 54.78 54.81 2.4K
11:44 54.81 54.81 54.74 54.78 3.3K
11:45 54.78 54.78 54.68 54.68 3.2K
11:46 54.68 54.68 54.68 54.68 0.4K
11:49 54.69 54.69 54.69 54.69 0.1K
11:50 54.69 54.69 54.69 54.69 0.2K
11:51 54.73 54.73 54.69 54.69 5.0K
11:52 54.69 54.74 54.69 54.74 1.0K
11:53 54.74 54.74 54.74 54.74 0.8K
11:56 54.73 54.73 54.73 54.73 1.2K
11:57 54.72 54.72 54.72 54.72 1.0K
11:58 54.76 54.76 54.76 54.76 0.6K
12:03 54.77 54.83 54.77 54.83 1.7K
12:04 54.89 54.89 54.89 54.89 0.4K
12:05 54.96 54.96 54.93 54.93 1.2K
12:06 54.94 54.94 54.94 54.94 0.4K
12:07 54.96 54.96 54.96 54.96 0.9K
12:08 54.97 54.97 54.97 54.97 0.1K
12:09 54.92 54.92 54.82 54.82 1.7K
12:10 54.82 54.82 54.82 54.82 0.4K
12:11 54.86 54.86 54.86 54.86 0.3K
12:16 54.87 54.87 54.87 54.87 0.5K
12:18 54.87 54.87 54.87 54.87 0.7K
12:19 54.86 54.87 54.86 54.87 1.3K
12:22 54.90 54.90 54.90 54.90 0.6K
12:23 54.90 54.90 54.90 54.90 0.5K
12:24 54.86 54.86 54.86 54.86 0.8K
12:26 54.88 54.88 54.88 54.88 0.6K
12:30 54.88 54.88 54.88 54.88 0.1K
12:31 54.88 54.88 54.88 54.88 1.3K
12:35 54.99 54.99 54.99 54.99 6.8K
12:36 55.01 55.01 55.01 55.01 1.0K
12:37 55.04 55.04 55.03 55.03 1.4K
12:41 54.96 54.96 54.96 54.96 0.8K
12:45 54.96 54.96 54.96 54.96 0.3K
12:47 55.01 55.01 55.01 55.01 0.4K
12:50 55.01 55.01 55.01 55.01 0.1K
12:51 55.01 55.01 55.01 55.01 0.3K
12:53 55.06 55.06 55.06 55.06 1.4K
12:57 55.06 55.06 55.06 55.06 0.3K
13:00 55.06 55.12 55.06 55.12 0.4K
13:01 55.06 55.06 55.06 55.06 0.3K
13:02 55.08 55.08 55.08 55.08 1.0K
13:04 54.94 54.94 54.89 54.89 1.9K
13:05 54.80 54.83 54.80 54.83 2.6K
13:06 54.81 54.81 54.81 54.81 0.2K
13:07 54.81 54.81 54.81 54.81 0.5K
13:08 54.84 54.84 54.83 54.83 1.1K
13:10 54.83 54.83 54.83 54.83 0.2K
13:11 54.88 54.88 54.88 54.88 2.2K
13:14 54.90 54.95 54.89 54.94 1.7K
13:17 54.90 54.90 54.90 54.90 0.2K
13:18 54.90 54.90 54.90 54.90 0.9K
13:24 54.84 54.85 54.82 54.82 1.8K
13:25 54.80 54.87 54.80 54.87 1.9K
13:26 54.91 54.96 54.91 54.96 0.7K
13:27 54.85 54.85 54.85 54.85 0.2K
13:28 54.96 54.98 54.96 54.98 1.2K
13:31 54.98 54.98 54.98 54.98 0.2K
13:32 54.98 55.03 54.98 55.03 0.5K
13:33 54.92 54.92 54.88 54.88 1.7K
13:34 54.83 54.83 54.83 54.83 0.6K
13:36 54.87 54.87 54.87 54.87 0.5K
13:37 54.87 54.87 54.87 54.87 0.2K
13:39 54.87 54.87 54.87 54.87 0.4K
13:40 54.89 54.89 54.87 54.87 0.9K
13:43 54.87 54.87 54.87 54.87 0.4K
13:45 54.87 54.89 54.87 54.89 0.8K
13:46 54.86 54.86 54.86 54.86 0.2K
13:47 54.90 54.90 54.90 54.90 1.1K
13:51 54.89 54.89 54.89 54.89 0.6K
13:54 54.87 54.87 54.86 54.86 1.2K
13:55 54.83 54.83 54.83 54.83 0.2K
13:56 54.86 54.86 54.86 54.86 0.2K
13:57 54.78 54.78 54.78 54.78 1.6K
13:58 54.78 54.78 54.78 54.78 0.6K
13:59 54.78 54.82 54.78 54.82 2.3K
14:05 54.83 54.83 54.83 54.83 0.5K
14:09 54.83 54.83 54.80 54.80 1.7K
14:11 54.80 54.83 54.80 54.83 2.2K
14:13 54.84 54.84 54.84 54.84 0.3K
14:14 54.83 54.83 54.83 54.83 0.9K
14:16 54.80 54.81 54.80 54.81 3.3K
14:17 54.81 54.81 54.81 54.81 0.4K
14:18 54.81 54.81 54.81 54.81 1.7K
14:19 54.74 54.76 54.69 54.74 5.3K
14:22 54.76 54.76 54.75 54.75 1.2K
14:23 54.75 54.75 54.75 54.75 0.4K
14:26 54.75 54.75 54.75 54.75 0.5K
14:27 54.72 54.72 54.68 54.68 1.7K
14:29 54.66 54.66 54.61 54.61 0.8K
14:30 54.63 54.63 54.59 54.59 0.5K
14:32 54.57 54.57 54.57 54.57 0.7K
14:33 54.55 54.55 54.52 54.53 0.9K
14:34 54.52 54.52 54.50 54.50 0.7K
14:35 54.50 54.50 54.50 54.50 0.6K
14:36 54.49 54.49 54.49 54.49 1.0K
14:37 54.47 54.47 54.47 54.47 0.2K
14:39 54.45 54.45 54.45 54.45 0.9K
14:40 54.42 54.42 54.40 54.40 0.4K
14:41 54.40 54.40 54.40 54.40 0.4K
14:43 54.40 54.40 54.37 54.37 1.3K
14:45 54.29 54.29 54.29 54.29 0.3K
14:46 54.33 54.33 54.33 54.33 0.5K
14:47 54.29 54.29 54.29 54.29 0.3K
14:48 54.30 54.30 54.30 54.30 0.1K
14:49 54.31 54.31 54.24 54.24 1.1K
14:51 54.21 54.21 54.19 54.19 0.7K
14:52 54.23 54.29 54.23 54.29 2.6K
14:55 54.25 54.25 54.25 54.25 0.2K
14:56 54.30 54.30 54.30 54.30 0.8K
14:57 54.31 54.31 54.31 54.31 1.3K
15:02 54.31 54.31 54.31 54.31 0.4K
15:03 54.31 54.31 54.31 54.31 0.2K
15:04 54.34 54.40 54.34 54.40 4.1K
15:05 54.41 54.43 54.41 54.43 0.7K
15:06 54.41 54.41 54.39 54.39 1.8K
15:08 54.39 54.39 54.39 54.39 0.2K
15:09 54.39 54.39 54.39 54.39 1.4K
15:11 54.38 54.38 54.38 54.38 0.3K
15:12 54.36 54.36 54.36 54.36 0.2K
15:13 54.36 54.36 54.35 54.35 1.4K
15:14 54.33 54.33 54.33 54.33 0.3K
15:15 54.33 54.33 54.33 54.33 0.3K
15:16 54.34 54.34 54.34 54.34 1.2K
15:17 54.30 54.32 54.30 54.32 1.0K
15:19 54.29 54.29 54.29 54.29 0.6K
15:20 54.27 54.27 54.27 54.27 1.3K
15:21 54.32 54.32 54.32 54.32 2.6K
15:23 54.39 54.44 54.39 54.44 0.8K
15:24 54.44 54.44 54.39 54.39 0.7K
15:26 54.39 54.39 54.39 54.39 0.5K
15:27 54.36 54.36 54.33 54.33 0.5K
15:28 54.35 54.35 54.33 54.33 0.9K
15:30 54.32 54.37 54.32 54.37 3.4K
15:32 54.38 54.38 54.38 54.38 0.6K
15:33 54.41 54.41 54.38 54.38 2.3K
15:36 54.41 54.41 54.38 54.38 1.5K
15:37 54.36 54.36 54.36 54.36 0.8K
15:38 54.38 54.38 54.38 54.38 0.5K
15:39 54.35 54.36 54.35 54.36 1.8K
15:40 54.37 54.37 54.37 54.37 1.0K
15:41 54.40 54.40 54.38 54.38 1.2K
15:42 54.38 54.40 54.38 54.40 2.0K
15:43 54.38 54.38 54.38 54.38 1.0K
15:44 54.39 54.43 54.39 54.43 1.3K
15:45 54.44 54.44 54.44 54.44 1.5K
15:46 54.44 54.44 54.44 54.44 0.9K
15:47 54.47 54.47 54.44 54.44 1.9K
15:49 54.42 54.44 54.41 54.41 1.9K
15:50 54.38 54.39 54.34 54.39 5.2K
15:51 54.39 54.39 54.39 54.39 0.4K
15:52 54.39 54.39 54.38 54.38 0.9K
15:53 54.38 54.43 54.38 54.38 2.0K
15:54 54.36 54.36 54.36 54.36 3.7K
15:55 54.38 54.40 54.37 54.40 4.1K
15:56 54.42 54.44 54.39 54.44 2.1K
15:57 54.44 54.44 54.38 54.38 3.8K
15:58 54.38 54.44 54.38 54.42 8.7K
15:59 54.41 54.54 54.40 54.51 126.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available