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
09:30 52.47 52.47 52.33 52.33 6.5K
09:31 51.90 52.31 51.84 51.84 1.0K
09:32 51.85 52.22 51.83 52.22 0.6K
09:33 51.82 51.84 51.66 51.66 1.5K
09:34 51.65 51.65 51.65 51.65 1.1K
09:36 51.51 52.13 51.51 52.13 6.9K
09:37 52.16 52.16 52.15 52.15 2.5K
09:40 52.39 52.39 52.39 52.39 0.9K
09:41 52.61 52.61 52.61 52.61 0.3K
09:42 52.54 52.54 52.54 52.54 1.0K
09:44 52.48 52.48 52.48 52.48 0.4K
09:48 52.62 52.63 52.62 52.63 2.1K
09:50 52.64 52.64 52.64 52.64 0.8K
09:54 52.54 52.54 52.54 52.54 0.3K
09:56 52.63 52.63 52.63 52.63 0.1K
09:57 52.62 52.62 52.62 52.62 0.3K
09:59 52.59 52.59 52.59 52.59 1.0K
10:00 52.59 52.61 52.53 52.53 5.6K
10:01 52.49 52.49 52.48 52.48 0.8K
10:02 52.49 52.49 52.49 52.49 0.8K
10:03 52.49 52.62 52.49 52.62 2.4K
10:06 52.63 52.63 52.63 52.63 1.3K
10:08 52.51 52.51 52.51 52.51 0.1K
10:10 52.54 52.60 52.54 52.54 1.2K
10:11 52.61 52.64 52.61 52.64 2.6K
10:12 52.63 52.66 52.61 52.61 1.2K
10:13 52.69 52.77 52.69 52.77 0.7K
10:14 52.78 52.78 52.78 52.78 0.2K
10:15 52.69 52.78 52.69 52.78 0.5K
10:16 52.77 52.77 52.77 52.77 0.3K
10:17 52.89 52.94 52.89 52.94 3.7K
10:19 52.99 52.99 52.99 52.99 0.3K
10:21 53.00 53.00 53.00 53.00 0.2K
10:22 52.92 52.92 52.92 52.92 0.1K
10:23 52.99 52.99 52.99 52.99 0.1K
10:24 52.92 52.92 52.92 52.92 0.3K
10:25 53.00 53.00 53.00 53.00 0.4K
10:26 53.00 53.00 53.00 53.00 0.1K
10:27 52.96 52.96 52.96 52.96 0.2K
10:28 52.96 53.00 52.96 53.00 0.2K
10:29 52.88 52.88 52.88 52.88 1.5K
10:30 52.91 52.99 52.91 52.99 0.4K
10:31 52.99 53.00 52.93 53.00 1.8K
10:32 52.98 52.99 52.98 52.99 0.6K
10:33 53.01 53.01 53.01 53.01 0.6K
10:34 52.96 52.96 52.96 52.96 0.6K
10:35 52.99 52.99 52.93 52.93 0.6K
10:36 52.89 52.89 52.84 52.87 0.9K
10:37 52.88 52.98 52.88 52.98 2.6K
10:38 53.02 53.02 53.02 53.02 0.7K
10:40 53.08 53.09 53.08 53.09 0.8K
10:41 53.09 53.09 53.09 53.09 0.1K
10:42 53.13 53.13 53.10 53.10 0.3K
10:43 53.14 53.14 53.14 53.14 0.2K
10:44 53.12 53.13 53.12 53.13 0.6K
10:45 53.13 53.13 53.13 53.13 0.6K
10:48 53.07 53.07 53.07 53.07 1.4K
10:49 53.04 53.04 53.04 53.04 1.1K
10:51 53.06 53.12 53.06 53.12 0.4K
10:53 53.12 53.12 53.07 53.07 1.5K
10:54 53.07 53.07 53.07 53.07 0.2K
10:55 53.12 53.12 53.12 53.12 0.2K
10:56 53.05 53.05 52.97 52.97 1.2K
10:57 53.00 53.00 52.96 53.00 1.2K
10:59 52.95 52.99 52.95 52.96 0.7K
11:01 52.99 53.04 52.99 53.04 2.7K
11:02 53.07 53.07 53.07 53.07 0.1K
11:03 53.08 53.08 53.08 53.08 0.7K
11:04 53.08 53.08 53.06 53.08 0.9K
11:05 53.08 53.10 53.08 53.10 1.8K
11:06 53.10 53.10 53.10 53.10 0.2K
11:08 53.06 53.06 53.06 53.06 0.4K
11:09 53.02 53.02 53.02 53.02 0.4K
11:10 53.11 53.11 53.11 53.11 0.8K
11:12 53.07 53.07 53.07 53.07 0.6K
11:14 53.09 53.09 53.09 53.09 1.6K
11:16 53.10 53.10 53.05 53.05 0.5K
11:18 53.07 53.07 53.07 53.07 0.4K
11:20 53.08 53.08 53.08 53.08 0.5K
11:21 53.03 53.03 53.03 53.03 1.1K
11:23 53.06 53.06 53.06 53.06 0.5K
11:25 52.96 52.96 52.96 52.96 0.4K
11:26 52.98 52.98 52.94 52.94 0.5K
11:28 52.91 52.91 52.91 52.91 0.1K
11:29 52.92 52.92 52.92 52.92 0.3K
11:30 52.89 52.95 52.89 52.95 1.9K
11:31 52.96 52.99 52.96 52.99 1.8K
11:32 52.96 52.96 52.96 52.96 0.8K
11:33 52.90 52.90 52.90 52.90 0.5K
11:35 52.90 52.90 52.83 52.83 0.9K
11:37 52.85 52.85 52.85 52.85 0.2K
11:38 52.85 52.85 52.80 52.80 1.2K
11:39 52.84 52.84 52.84 52.84 0.2K
11:40 52.77 52.83 52.75 52.83 1.5K
11:41 52.80 52.80 52.80 52.80 1.0K
11:42 52.82 52.82 52.82 52.82 3.2K
11:43 52.84 52.84 52.84 52.84 1.1K
11:44 52.87 52.87 52.87 52.87 0.6K
11:45 52.86 52.86 52.76 52.76 1.8K
11:46 52.83 52.83 52.83 52.83 0.1K
11:47 52.80 52.80 52.80 52.80 1.3K
11:48 52.84 52.84 52.84 52.84 0.7K
11:49 52.82 52.82 52.82 52.82 0.6K
11:50 52.92 52.94 52.92 52.94 3.5K
11:52 52.91 52.91 52.91 52.91 0.6K
11:54 52.89 52.92 52.88 52.92 1.9K
11:55 52.91 53.02 52.91 53.02 2.3K
11:56 53.04 53.05 53.04 53.05 0.9K
11:58 53.05 53.05 53.05 53.05 0.1K
11:59 53.00 53.02 53.00 53.02 1.5K
12:01 52.97 52.97 52.97 52.97 0.3K
12:02 52.95 52.95 52.95 52.95 0.7K
12:06 52.88 52.88 52.88 52.88 1.0K
12:10 52.84 52.84 52.84 52.84 1.9K
12:12 52.88 52.88 52.88 52.88 1.0K
12:13 52.87 52.87 52.87 52.87 0.5K
12:16 52.82 52.82 52.77 52.77 0.4K
12:17 52.77 52.77 52.77 52.77 0.7K
12:18 52.75 52.75 52.75 52.75 0.2K
12:19 52.76 52.76 52.76 52.76 0.7K
12:20 52.73 52.74 52.73 52.74 0.3K
12:21 52.71 52.71 52.70 52.70 0.5K
12:22 52.64 52.65 52.59 52.59 1.0K
12:24 52.64 52.65 52.64 52.65 0.4K
12:25 52.61 52.61 52.51 52.51 1.0K
12:28 52.50 52.50 52.46 52.46 1.2K
12:29 52.46 52.46 52.46 52.46 1.1K
12:33 52.33 52.34 52.32 52.34 1.2K
12:35 52.23 52.27 52.14 52.27 4.8K
12:36 52.23 52.23 52.23 52.23 0.7K
12:37 52.08 52.18 52.08 52.18 2.1K
12:38 52.18 52.24 52.18 52.24 2.6K
12:39 52.27 52.27 52.24 52.24 1.2K
12:40 52.24 52.32 52.20 52.32 2.7K
12:42 52.43 52.52 52.43 52.52 1.1K
12:43 52.54 52.63 52.54 52.58 1.1K
12:45 52.65 52.65 52.65 52.65 0.7K
12:47 52.64 52.64 52.64 52.64 1.6K
12:50 52.44 52.44 52.44 52.44 2.0K
12:55 52.33 52.33 52.33 52.33 0.1K
12:56 52.32 52.39 52.32 52.39 1.2K
12:57 52.39 52.48 52.39 52.48 1.0K
13:00 52.39 52.39 52.39 52.39 0.6K
13:01 52.50 52.50 52.50 52.50 1.5K
13:02 52.50 52.50 52.50 52.50 0.5K
13:03 52.53 52.53 52.53 52.53 4.1K
13:04 52.53 52.54 52.53 52.54 2.9K
13:05 52.59 52.59 52.56 52.56 1.4K
13:06 52.46 52.46 52.41 52.41 1.4K
13:08 52.50 52.50 52.50 52.50 0.4K
13:10 52.45 52.51 52.45 52.51 2.0K
13:11 52.52 52.56 52.52 52.56 1.8K
13:12 52.56 52.56 52.51 52.51 0.9K
13:13 52.50 52.50 52.50 52.50 0.4K
13:14 52.52 52.52 52.52 52.52 0.1K
13:15 52.52 52.52 52.52 52.52 1.5K
13:19 52.49 52.49 52.49 52.49 0.7K
13:20 52.49 52.49 52.49 52.49 0.7K
13:21 52.52 52.54 52.50 52.52 7.2K
13:22 52.51 52.56 52.51 52.56 1.9K
13:23 52.58 52.58 52.54 52.54 1.3K
13:24 52.58 52.58 52.58 52.58 0.4K
13:25 52.58 52.58 52.56 52.56 0.5K
13:26 52.59 52.63 52.59 52.61 3.6K
13:27 52.60 52.64 52.60 52.64 2.9K
13:28 52.72 52.72 52.72 52.72 0.3K
13:30 52.77 52.81 52.77 52.81 3.4K
13:32 52.77 52.77 52.77 52.77 0.6K
13:33 52.75 52.75 52.75 52.75 0.8K
13:34 52.75 52.75 52.71 52.71 1.2K
13:35 52.78 52.78 52.76 52.76 8.3K
13:36 52.77 52.77 52.77 52.77 0.3K
13:37 52.76 52.80 52.76 52.78 1.9K
13:38 52.78 52.78 52.78 52.78 0.7K
13:39 52.77 52.80 52.77 52.80 0.7K
13:40 52.79 52.79 52.79 52.79 0.5K
13:41 52.70 52.70 52.70 52.70 0.6K
13:42 52.69 52.69 52.69 52.69 0.4K
13:43 52.72 52.72 52.72 52.72 0.6K
13:44 52.72 52.72 52.72 52.72 0.5K
13:45 52.76 52.78 52.76 52.78 1.6K
13:47 52.77 52.80 52.77 52.77 2.1K
13:48 52.80 52.80 52.80 52.80 0.5K
13:49 52.80 52.80 52.78 52.78 1.1K
13:51 52.76 52.76 52.76 52.76 0.9K
13:52 52.77 52.80 52.77 52.80 0.6K
13:54 52.78 52.78 52.78 52.78 0.4K
13:56 52.80 52.80 52.80 52.80 0.5K
13:57 52.82 52.84 52.82 52.84 1.6K
13:59 52.89 52.89 52.89 52.89 1.2K
14:02 52.91 52.96 52.91 52.96 4.4K
14:03 52.97 52.97 52.97 52.97 0.2K
14:04 52.97 52.97 52.97 52.97 0.6K
14:06 52.97 52.97 52.97 52.97 0.6K
14:07 52.93 52.93 52.91 52.91 1.4K
14:08 52.93 52.93 52.93 52.93 0.3K
14:10 52.93 52.93 52.93 52.93 1.4K
14:11 52.93 52.95 52.93 52.95 2.1K
14:12 52.94 52.94 52.94 52.94 0.9K
14:13 52.95 52.95 52.95 52.95 0.4K
14:14 52.95 52.95 52.95 52.95 0.7K
14:16 52.92 52.92 52.91 52.91 0.3K
14:17 52.90 52.90 52.90 52.90 0.7K
14:19 52.93 52.93 52.92 52.92 1.8K
14:21 52.88 52.88 52.88 52.88 0.9K
14:22 52.88 52.88 52.88 52.88 1.2K
14:23 52.86 52.86 52.86 52.86 0.7K
14:25 52.88 52.88 52.88 52.88 0.3K
14:26 52.84 52.84 52.84 52.84 0.9K
14:29 52.79 52.79 52.78 52.78 1.2K
14:30 52.80 52.80 52.80 52.80 0.8K
14:31 52.80 52.84 52.80 52.84 3.0K
14:34 52.86 52.88 52.86 52.88 2.3K
14:35 52.89 52.90 52.89 52.89 0.5K
14:36 52.90 52.90 52.90 52.90 0.7K
14:37 52.88 52.88 52.88 52.88 1.4K
14:39 52.82 52.82 52.82 52.82 0.3K
14:40 52.81 52.81 52.81 52.81 0.9K
14:41 52.82 52.82 52.82 52.82 0.3K
14:43 52.84 52.84 52.82 52.82 2.0K
14:45 52.80 52.80 52.80 52.80 0.4K
14:46 52.82 52.83 52.82 52.83 1.3K
14:49 52.83 52.83 52.83 52.83 0.9K
14:51 52.81 52.81 52.81 52.81 1.2K
14:54 52.78 52.80 52.78 52.80 2.0K
14:56 52.79 52.79 52.79 52.79 0.6K
14:58 52.78 52.78 52.78 52.78 0.4K
14:59 52.80 52.80 52.80 52.80 1.0K
15:00 52.80 52.83 52.80 52.83 2.3K
15:01 52.83 52.89 52.83 52.89 2.7K
15:02 52.90 52.91 52.87 52.87 2.0K
15:03 52.85 52.85 52.85 52.85 0.9K
15:05 52.83 52.83 52.83 52.83 1.3K
15:06 52.78 52.78 52.78 52.78 0.4K
15:07 52.77 52.77 52.77 52.77 0.9K
15:08 52.79 52.79 52.79 52.79 2.6K
15:09 52.79 52.79 52.75 52.77 3.7K
15:10 52.75 52.75 52.73 52.75 2.3K
15:11 52.75 52.76 52.75 52.76 1.3K
15:13 52.79 52.79 52.79 52.79 1.1K
15:15 52.78 52.78 52.76 52.76 1.4K
15:16 52.74 52.74 52.72 52.72 0.9K
15:17 52.71 52.71 52.71 52.71 0.4K
15:18 52.71 52.71 52.71 52.71 0.3K
15:19 52.71 52.71 52.69 52.69 1.0K
15:21 52.71 52.77 52.71 52.77 4.4K
15:22 52.75 52.75 52.75 52.75 0.6K
15:23 52.78 52.81 52.78 52.81 5.9K
15:24 52.83 52.83 52.83 52.83 2.1K
15:25 52.85 52.85 52.85 52.85 1.1K
15:26 52.86 52.87 52.86 52.87 0.9K
15:27 52.88 52.91 52.88 52.91 2.1K
15:28 52.94 52.94 52.94 52.94 1.0K
15:29 52.93 52.93 52.93 52.93 1.0K
15:30 52.94 52.94 52.94 52.94 0.3K
15:31 52.92 52.94 52.90 52.90 3.9K
15:32 52.91 52.91 52.91 52.91 0.3K
15:33 52.94 52.94 52.93 52.93 1.2K
15:34 52.96 52.96 52.96 52.96 1.6K
15:35 52.97 52.98 52.97 52.98 1.8K
15:37 52.96 52.96 52.95 52.95 2.6K
15:38 52.96 52.97 52.96 52.97 1.0K
15:39 52.97 52.97 52.97 52.97 1.1K
15:42 52.95 52.95 52.95 52.95 1.1K
15:43 52.94 52.94 52.92 52.92 1.5K
15:44 52.93 52.93 52.92 52.92 1.4K
15:45 52.91 52.91 52.87 52.87 4.6K
15:46 52.84 52.85 52.84 52.85 3.6K
15:47 52.85 52.86 52.84 52.84 3.3K
15:48 52.85 52.85 52.85 52.85 2.5K
15:49 52.82 52.82 52.82 52.82 0.6K
15:50 52.78 52.84 52.77 52.84 3.4K
15:51 52.81 52.83 52.81 52.83 1.1K
15:52 52.83 52.84 52.82 52.82 3.2K
15:53 52.81 52.83 52.80 52.83 3.9K
15:54 52.83 52.83 52.74 52.74 8.0K
15:55 52.74 52.78 52.74 52.78 6.2K
15:56 52.81 52.86 52.81 52.86 4.9K
15:57 52.88 52.89 52.88 52.89 4.4K
15:58 52.88 52.88 52.80 52.81 12.2K
15:59 52.83 52.87 52.79 52.87 99.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available