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 51.66 51.66 51.66 51.66 4.8K
09:32 51.83 51.83 51.83 51.83 0.3K
09:33 51.83 51.83 51.83 51.83 0.5K
09:35 51.70 51.70 51.55 51.55 4.6K
09:36 51.58 51.58 51.58 51.58 7.9K
09:37 51.60 51.77 51.58 51.77 4.1K
09:38 51.94 51.94 51.94 51.94 0.3K
09:39 51.94 51.94 51.94 51.94 0.2K
09:40 52.04 52.04 52.04 52.04 0.3K
09:41 51.90 51.90 51.90 51.90 1.8K
09:43 51.83 51.83 51.83 51.83 0.7K
09:44 51.69 51.70 51.69 51.70 0.5K
09:45 51.59 51.61 51.59 51.61 1.4K
09:46 51.57 51.57 51.56 51.56 2.3K
09:47 51.53 51.56 51.53 51.56 3.9K
09:48 51.64 51.64 51.61 51.61 0.6K
09:49 51.74 51.74 51.74 51.74 0.3K
09:50 51.69 51.69 51.69 51.69 0.3K
09:51 51.70 51.70 51.70 51.70 1.3K
09:53 51.74 51.74 51.66 51.66 1.0K
09:54 51.74 51.74 51.64 51.64 0.4K
09:55 51.74 51.74 51.74 51.74 0.5K
09:56 51.74 51.74 51.74 51.74 0.5K
09:57 51.73 51.73 51.73 51.73 1.6K
09:58 51.79 51.87 51.79 51.87 1.2K
09:59 51.77 51.77 51.75 51.75 0.4K
10:00 51.87 51.87 51.76 51.76 0.6K
10:01 51.87 51.87 51.87 51.87 0.4K
10:02 51.82 51.82 51.82 51.82 1.9K
10:03 51.82 51.82 51.76 51.76 0.5K
10:04 51.76 51.79 51.76 51.79 1.6K
10:05 51.74 51.74 51.60 51.60 2.9K
10:06 51.60 51.60 51.60 51.60 0.2K
10:07 51.57 51.57 51.56 51.56 0.4K
10:08 51.55 51.55 51.55 51.55 0.4K
10:09 51.52 51.55 51.52 51.55 0.6K
10:10 51.47 51.47 51.47 51.47 1.2K
10:11 51.48 51.49 51.48 51.49 5.3K
10:13 51.59 51.59 51.59 51.59 2.3K
10:15 51.67 51.67 51.67 51.67 0.2K
10:17 51.59 51.59 51.59 51.59 0.8K
10:20 51.68 51.68 51.68 51.68 2.4K
10:22 51.65 51.65 51.65 51.65 0.3K
10:23 51.57 51.57 51.57 51.57 1.4K
10:24 51.62 51.62 51.62 51.62 0.8K
10:25 51.65 51.65 51.65 51.65 0.3K
10:26 51.62 51.62 51.57 51.57 2.4K
10:29 51.65 51.69 51.65 51.69 1.0K
10:30 51.79 51.79 51.79 51.79 18.7K
10:31 51.73 51.73 51.72 51.72 2.8K
10:32 51.65 51.65 51.65 51.65 0.5K
10:33 51.57 51.57 51.56 51.56 2.8K
10:34 51.41 51.48 51.41 51.48 14.8K
10:35 51.47 51.66 51.41 51.66 1.2K
10:36 51.58 51.58 51.58 51.58 1.3K
10:37 51.56 51.56 51.53 51.53 1.2K
10:38 51.46 51.46 51.46 51.46 0.6K
10:39 51.52 51.52 51.50 51.50 1.9K
10:40 51.50 51.50 51.46 51.46 0.7K
10:41 51.46 51.50 51.42 51.42 4.9K
10:42 51.45 51.45 51.45 51.45 0.4K
10:43 51.44 51.44 51.44 51.44 0.3K
10:45 51.40 51.40 51.40 51.40 0.3K
10:47 51.44 51.44 51.38 51.38 1.4K
10:48 51.37 51.37 51.37 51.37 0.5K
10:49 51.30 51.30 51.30 51.30 2.0K
10:50 51.27 51.27 51.27 51.27 0.7K
10:52 51.21 51.26 51.21 51.26 0.8K
10:53 51.26 51.26 51.20 51.20 1.6K
10:54 51.15 51.15 51.13 51.15 3.4K
10:56 51.18 51.18 51.18 51.18 0.3K
10:58 51.23 51.23 51.23 51.23 1.0K
10:59 51.18 51.19 51.15 51.19 1.4K
11:00 51.18 51.18 51.09 51.09 2.6K
11:02 51.09 51.09 51.07 51.07 0.9K
11:03 51.07 51.07 51.07 51.07 0.1K
11:04 51.12 51.12 51.12 51.12 2.5K
11:06 51.15 51.15 51.15 51.15 0.1K
11:07 51.12 51.12 51.12 51.12 0.1K
11:08 51.08 51.13 51.08 51.13 4.9K
11:09 51.13 51.13 51.13 51.13 0.3K
11:10 51.14 51.14 51.14 51.14 0.7K
11:11 51.14 51.14 51.14 51.14 0.3K
11:12 51.29 51.31 51.29 51.31 16.5K
11:13 51.34 51.34 51.26 51.26 5.7K
11:15 51.27 51.27 51.27 51.27 0.3K
11:16 51.28 51.28 51.28 51.28 0.3K
11:17 51.33 51.38 51.33 51.38 1.7K
11:18 51.37 51.37 51.37 51.37 0.2K
11:19 51.37 51.37 51.37 51.37 0.3K
11:20 51.37 51.38 51.37 51.38 0.4K
11:21 51.38 51.38 51.38 51.38 0.3K
11:23 51.31 51.31 51.31 51.31 1.9K
11:26 51.32 51.32 51.29 51.29 1.4K
11:27 51.27 51.27 51.22 51.22 1.5K
11:28 51.23 51.23 51.23 51.23 0.3K
11:29 51.21 51.21 51.21 51.21 0.7K
11:30 51.21 51.21 51.20 51.20 0.9K
11:33 51.18 51.18 51.18 51.18 0.4K
11:34 51.21 51.21 51.21 51.21 3.0K
11:35 51.21 51.24 51.21 51.24 0.6K
11:36 51.23 51.27 51.23 51.27 1.4K
11:37 51.26 51.26 51.26 51.26 1.3K
11:38 51.23 51.23 51.21 51.21 1.4K
11:40 51.24 51.24 51.24 51.24 0.3K
11:42 51.24 51.24 51.24 51.24 1.1K
11:43 51.24 51.24 51.18 51.18 2.2K
11:44 51.20 51.20 51.15 51.15 2.1K
11:48 51.16 51.19 51.16 51.19 1.6K
11:49 51.19 51.19 51.19 51.19 0.3K
11:50 51.19 51.19 51.19 51.19 0.4K
11:52 51.17 51.17 51.17 51.17 0.5K
11:53 51.18 51.18 51.18 51.18 1.3K
11:56 51.14 51.14 51.10 51.10 2.2K
11:58 51.04 51.04 51.04 51.04 1.2K
12:00 51.04 51.04 51.04 51.04 0.2K
12:01 51.04 51.04 51.04 51.04 1.7K
12:03 51.05 51.05 51.00 51.00 1.1K
12:04 51.02 51.02 51.02 51.02 0.5K
12:05 51.03 51.04 51.03 51.04 1.2K
12:06 51.04 51.04 51.04 51.04 0.8K
12:07 51.06 51.06 51.02 51.02 0.9K
12:08 51.01 51.01 51.01 51.01 0.4K
12:10 51.03 51.03 51.03 51.03 0.3K
12:12 51.01 51.02 51.01 51.02 0.7K
12:14 51.02 51.02 51.02 51.02 0.1K
12:15 51.02 51.06 51.02 51.06 9.6K
12:16 51.13 51.13 51.13 51.13 0.3K
12:17 51.08 51.08 51.08 51.08 3.6K
12:18 51.04 51.04 51.02 51.02 0.8K
12:19 51.05 51.05 51.05 51.05 0.5K
12:20 51.08 51.08 51.08 51.08 0.2K
12:21 51.08 51.08 51.08 51.08 0.2K
12:22 51.12 51.12 51.12 51.12 0.3K
12:23 51.14 51.15 51.13 51.15 2.2K
12:24 51.15 51.15 51.14 51.14 8.2K
12:25 51.15 51.20 51.15 51.20 6.5K
12:26 51.20 51.20 51.17 51.17 1.1K
12:28 51.20 51.20 51.20 51.20 0.5K
12:29 51.20 51.20 51.20 51.20 0.9K
12:30 51.18 51.18 51.17 51.17 3.1K
12:31 51.17 51.17 51.17 51.17 0.7K
12:33 51.17 51.17 51.15 51.15 0.9K
12:34 51.06 51.06 51.06 51.06 8.8K
12:36 51.09 51.09 51.07 51.07 0.8K
12:38 51.07 51.07 51.07 51.07 0.5K
12:39 51.07 51.07 51.07 51.07 2.0K
12:40 51.07 51.10 51.07 51.07 0.5K
12:41 51.07 51.07 51.07 51.07 0.4K
12:42 51.07 51.08 51.07 51.08 0.3K
12:43 51.12 51.12 51.09 51.12 1.1K
12:44 51.14 51.14 51.11 51.11 0.8K
12:45 51.12 51.12 51.12 51.12 1.4K
12:47 51.12 51.12 51.12 51.12 0.3K
12:48 51.17 51.17 51.17 51.17 0.4K
12:51 51.11 51.17 51.11 51.15 1.9K
12:52 51.16 51.16 51.13 51.13 1.7K
12:53 51.16 51.24 51.16 51.20 3.1K
12:54 51.24 51.26 51.24 51.26 0.9K
12:55 51.27 51.27 51.27 51.27 0.2K
12:56 51.27 51.27 51.27 51.27 0.8K
12:58 51.21 51.21 51.21 51.21 2.7K
13:00 51.14 51.14 51.14 51.14 0.1K
13:01 51.10 51.12 51.06 51.06 2.0K
13:02 51.03 51.03 50.92 50.92 2.9K
13:07 50.96 50.96 50.96 50.96 1.1K
13:08 51.01 51.01 51.01 51.01 0.5K
13:09 51.06 51.06 51.06 51.06 0.8K
13:10 51.03 51.03 51.00 51.00 0.5K
13:11 51.00 51.00 51.00 51.00 0.6K
13:12 51.03 51.03 51.03 51.03 1.1K
13:16 51.06 51.06 51.06 51.06 0.4K
13:18 51.09 51.09 51.09 51.09 0.2K
13:19 51.06 51.06 51.02 51.02 0.6K
13:20 51.06 51.09 51.06 51.09 0.3K
13:21 51.05 51.05 51.05 51.05 0.1K
13:22 51.05 51.05 51.05 51.05 0.7K
13:23 51.05 51.05 51.05 51.05 0.6K
13:25 51.02 51.02 51.02 51.02 1.6K
13:26 51.03 51.05 51.03 51.05 1.1K
13:28 51.06 51.06 51.06 51.06 0.3K
13:29 51.06 51.11 51.06 51.11 1.2K
13:30 51.15 51.15 51.15 51.15 0.4K
13:31 51.12 51.12 51.08 51.08 2.8K
13:32 51.06 51.06 51.06 51.06 0.4K
13:34 51.06 51.06 51.05 51.05 3.1K
13:36 51.10 51.10 51.10 51.10 1.6K
13:37 51.10 51.10 51.10 51.10 1.4K
13:38 51.14 51.18 51.14 51.18 1.4K
13:39 51.20 51.20 51.20 51.20 0.1K
13:40 51.20 51.20 51.20 51.20 0.2K
13:41 51.20 51.22 51.20 51.22 2.0K
13:42 51.26 51.26 51.24 51.24 0.8K
13:44 51.36 51.36 51.36 51.36 2.2K
13:45 51.36 51.36 51.36 51.36 0.7K
13:48 51.38 51.38 51.38 51.38 3.1K
13:49 51.43 51.49 51.43 51.49 5.0K
13:50 51.51 51.51 51.51 51.51 0.4K
13:51 51.51 51.51 51.51 51.51 1.0K
13:53 51.49 51.49 51.49 51.49 1.3K
13:54 51.49 51.51 51.49 51.51 1.4K
13:55 51.52 51.63 51.52 51.63 4.4K
13:57 51.55 51.55 51.47 51.54 10.4K
13:59 51.60 51.60 51.60 51.60 0.4K
14:00 51.61 51.61 51.61 51.61 0.8K
14:01 51.72 51.72 51.70 51.70 1.8K
14:02 51.72 51.77 51.72 51.77 0.9K
14:03 51.76 51.76 51.75 51.75 3.5K
14:04 51.76 51.76 51.76 51.76 1.3K
14:05 51.74 51.74 51.74 51.74 0.1K
14:06 51.74 51.75 51.74 51.75 8.2K
14:07 51.75 51.75 51.74 51.74 9.6K
14:08 51.64 51.64 51.64 51.64 2.3K
14:09 51.65 51.65 51.64 51.64 0.9K
14:10 51.61 51.62 51.61 51.62 1.4K
14:11 51.62 51.62 51.62 51.62 0.2K
14:12 51.66 51.68 51.66 51.68 1.3K
14:13 51.71 51.71 51.71 51.71 2.0K
14:14 51.71 51.71 51.71 51.71 2.3K
14:15 51.76 51.76 51.76 51.76 0.9K
14:17 51.80 51.80 51.80 51.80 0.2K
14:18 51.79 51.79 51.79 51.79 0.3K
14:19 51.79 51.80 51.76 51.76 2.4K
14:20 51.78 51.83 51.76 51.83 10.0K
14:21 51.87 51.87 51.87 51.87 0.4K
14:23 51.89 51.89 51.89 51.89 0.5K
14:24 51.95 51.95 51.95 51.95 0.8K
14:26 51.94 51.94 51.86 51.86 1.5K
14:28 51.89 51.89 51.89 51.89 0.5K
14:30 51.85 51.85 51.85 51.85 0.2K
14:31 51.85 51.85 51.80 51.80 1.6K
14:32 51.79 51.79 51.77 51.77 0.6K
14:33 51.77 51.77 51.75 51.75 10.5K
14:34 51.80 51.80 51.80 51.80 0.7K
14:36 51.89 51.89 51.89 51.89 1.0K
14:38 51.90 51.90 51.86 51.86 0.7K
14:41 51.83 51.90 51.83 51.90 1.3K
14:43 51.85 51.88 51.85 51.88 0.3K
14:44 51.85 51.88 51.85 51.85 1.5K
14:45 51.87 51.87 51.87 51.87 0.4K
14:47 51.88 51.88 51.88 51.88 0.7K
14:48 51.87 51.87 51.87 51.87 0.4K
14:50 51.85 51.85 51.85 51.85 0.8K
14:51 51.86 51.86 51.86 51.86 0.3K
14:52 51.86 51.86 51.86 51.86 0.5K
14:53 51.86 51.86 51.86 51.86 1.2K
14:54 51.86 51.86 51.86 51.86 0.2K
14:55 51.86 51.86 51.85 51.86 2.2K
14:56 51.85 51.85 51.85 51.85 0.4K
14:57 51.85 51.87 51.85 51.87 1.1K
14:58 51.88 51.88 51.88 51.88 1.2K
14:59 51.87 51.87 51.87 51.87 0.5K
15:00 51.86 51.86 51.86 51.86 0.3K
15:02 51.85 51.85 51.81 51.81 3.5K
15:03 51.81 51.84 51.80 51.84 1.3K
15:05 51.84 51.84 51.82 51.82 1.0K
15:07 51.82 51.84 51.82 51.84 3.2K
15:09 51.84 51.84 51.83 51.83 0.7K
15:11 51.86 51.86 51.86 51.86 0.4K
15:13 51.86 51.86 51.85 51.85 1.6K
15:14 51.87 51.87 51.86 51.86 0.9K
15:15 51.86 51.86 51.83 51.83 1.5K
15:16 51.82 51.82 51.82 51.82 0.2K
15:17 51.81 51.81 51.81 51.81 0.2K
15:18 51.79 51.79 51.76 51.76 3.9K
15:19 51.76 51.77 51.75 51.75 1.4K
15:20 51.78 51.82 51.78 51.82 2.2K
15:21 51.84 51.84 51.84 51.84 0.5K
15:22 51.87 51.87 51.87 51.87 0.4K
15:23 51.87 51.87 51.85 51.85 1.5K
15:25 51.86 51.86 51.86 51.86 0.5K
15:26 51.88 51.88 51.88 51.88 1.8K
15:27 51.87 51.87 51.87 51.87 0.5K
15:28 51.87 51.89 51.86 51.86 2.0K
15:29 51.89 51.89 51.89 51.89 0.4K
15:30 51.86 51.86 51.81 51.81 1.4K
15:31 51.83 51.83 51.83 51.83 0.3K
15:32 51.83 51.85 51.83 51.85 1.3K
15:33 51.84 51.87 51.84 51.85 1.0K
15:34 51.84 51.84 51.82 51.82 1.0K
15:35 51.83 51.83 51.83 51.83 0.5K
15:36 51.83 51.84 51.82 51.82 0.6K
15:37 51.82 51.82 51.79 51.79 1.4K
15:38 51.82 51.82 51.81 51.81 1.1K
15:39 51.81 51.82 51.81 51.81 0.4K
15:40 51.82 51.84 51.81 51.84 3.4K
15:41 51.82 51.82 51.79 51.79 1.3K
15:42 51.79 51.84 51.79 51.84 2.3K
15:43 51.83 51.83 51.82 51.82 0.5K
15:44 51.83 51.83 51.78 51.78 2.3K
15:45 51.78 51.78 51.77 51.77 1.9K
15:46 51.76 51.78 51.76 51.78 0.5K
15:47 51.78 51.78 51.78 51.78 1.1K
15:48 51.77 51.79 51.77 51.79 1.0K
15:49 51.77 51.80 51.77 51.80 7.0K
15:50 51.72 51.77 51.72 51.77 7.4K
15:51 51.78 51.78 51.77 51.77 0.7K
15:52 51.77 51.80 51.67 51.67 13.5K
15:53 51.64 51.72 51.63 51.72 4.7K
15:54 51.73 51.74 51.73 51.74 5.4K
15:55 51.71 51.74 51.64 51.64 10.5K
15:56 51.63 51.67 51.61 51.66 7.3K
15:57 51.64 51.69 51.63 51.69 4.6K
15:58 51.72 51.72 51.67 51.70 11.0K
15:59 51.68 51.68 51.61 51.62 290.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available