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 42.17 43.18 42.17 43.18 41.1K
09:31 43.40 43.54 43.40 43.54 4.9K
09:32 43.51 43.99 43.38 43.99 6.3K
09:33 43.93 44.05 43.93 44.00 3.9K
09:34 44.00 44.00 44.00 44.00 0.2K
09:35 44.05 44.05 44.05 44.05 1.8K
09:36 43.95 44.03 43.91 44.03 9.6K
09:37 43.85 43.85 43.85 43.85 1.4K
09:38 43.95 43.95 43.95 43.95 0.9K
09:39 43.74 43.94 43.74 43.94 1.8K
09:40 43.99 43.99 43.99 43.99 0.6K
09:41 43.85 43.85 43.85 43.85 0.1K
09:42 43.90 43.90 43.78 43.78 0.7K
09:43 43.63 43.63 43.63 43.63 3.3K
09:44 43.79 43.79 43.79 43.79 0.5K
09:45 43.86 43.86 43.86 43.86 0.7K
09:46 43.79 43.86 43.79 43.86 1.4K
09:47 43.86 43.86 43.85 43.86 2.2K
09:48 43.83 43.87 43.83 43.86 3.1K
09:49 43.86 43.92 43.86 43.92 5.3K
09:51 43.97 43.97 43.88 43.92 2.1K
09:52 43.85 43.93 43.84 43.90 3.4K
09:53 43.88 43.96 43.88 43.96 1.7K
09:54 44.00 44.00 43.91 43.96 3.2K
09:55 43.96 43.96 43.80 43.80 1.1K
09:56 43.90 43.90 43.90 43.90 0.9K
09:57 43.90 43.90 43.90 43.90 0.5K
09:58 43.90 44.00 43.90 44.00 6.2K
09:59 43.90 43.93 43.90 43.93 2.0K
10:00 44.00 44.00 43.98 43.98 4.7K
10:01 44.09 44.09 44.04 44.04 1.1K
10:02 44.09 44.09 44.00 44.00 3.9K
10:03 44.10 44.10 43.90 43.90 2.2K
10:04 44.07 44.07 43.89 43.90 2.0K
10:05 44.01 44.01 43.81 43.86 3.7K
10:06 43.90 43.90 43.84 43.84 0.9K
10:07 43.85 43.85 43.83 43.83 0.7K
10:08 43.81 43.81 43.81 43.81 0.7K
10:09 43.73 43.73 43.73 43.73 1.3K
10:11 43.78 43.78 43.72 43.72 3.9K
10:12 43.68 43.68 43.68 43.68 1.5K
10:13 43.54 43.60 43.48 43.48 5.0K
10:14 43.47 43.47 43.47 43.47 0.9K
10:15 43.45 43.49 43.45 43.49 0.6K
10:16 43.49 43.49 43.49 43.49 2.5K
10:17 43.49 43.66 43.49 43.66 8.2K
10:18 43.67 43.76 43.67 43.76 2.1K
10:19 43.70 43.76 43.70 43.75 3.6K
10:21 43.79 43.79 43.64 43.64 4.4K
10:23 43.67 43.72 43.64 43.72 5.4K
10:24 43.71 43.71 43.64 43.64 0.9K
10:26 43.61 43.65 43.61 43.65 2.6K
10:27 43.65 43.65 43.60 43.60 3.0K
10:28 43.66 43.66 43.66 43.66 3.9K
10:29 43.62 43.62 43.54 43.54 1.8K
10:30 43.51 43.51 43.46 43.46 5.0K
10:31 43.40 43.46 43.40 43.44 2.0K
10:32 43.42 43.42 43.37 43.37 2.8K
10:33 43.37 43.37 43.37 43.37 0.5K
10:34 43.46 43.52 43.46 43.47 3.0K
10:36 43.57 43.57 43.57 43.57 1.4K
10:37 43.58 43.59 43.58 43.59 1.5K
10:38 43.52 43.52 43.52 43.52 0.2K
10:39 43.59 43.67 43.59 43.67 3.9K
10:40 43.58 43.58 43.58 43.58 0.8K
10:41 43.53 43.53 43.53 43.53 1.0K
10:42 43.77 43.77 43.77 43.77 6.0K
10:43 43.73 43.73 43.73 43.73 1.8K
10:45 43.74 43.74 43.74 43.74 2.3K
10:46 43.74 43.80 43.73 43.75 4.4K
10:47 43.69 43.74 43.69 43.74 1.0K
10:49 43.74 43.74 43.62 43.62 3.5K
10:50 43.66 43.69 43.66 43.69 0.9K
10:51 43.67 43.75 43.67 43.75 0.9K
10:52 43.71 43.71 43.71 43.71 0.5K
10:53 43.73 43.73 43.73 43.73 1.5K
10:56 43.65 43.65 43.57 43.57 2.5K
10:57 43.51 43.52 43.51 43.52 1.9K
10:58 43.44 43.54 43.44 43.50 1.5K
10:59 43.51 43.51 43.51 43.51 0.4K
11:00 43.45 43.45 43.45 43.45 4.4K
11:02 43.49 43.49 43.43 43.45 2.0K
11:03 43.45 43.45 43.45 43.45 0.6K
11:04 43.46 43.46 43.46 43.46 0.1K
11:05 43.38 43.38 43.38 43.38 2.4K
11:06 43.40 43.40 43.40 43.40 0.5K
11:07 43.40 43.40 43.40 43.40 0.3K
11:08 43.39 43.39 43.39 43.39 0.8K
11:10 43.43 43.43 43.39 43.39 0.7K
11:11 43.42 43.44 43.42 43.44 2.1K
11:12 43.47 43.50 43.47 43.50 1.6K
11:13 43.61 43.61 43.61 43.61 1.9K
11:15 43.69 43.69 43.69 43.69 1.4K
11:17 43.68 43.68 43.68 43.68 0.2K
11:18 43.65 43.65 43.65 43.65 0.4K
11:19 43.63 43.63 43.63 43.63 1.2K
11:20 43.59 43.59 43.59 43.59 1.1K
11:21 43.52 43.56 43.52 43.56 2.5K
11:23 43.56 43.56 43.56 43.56 0.7K
11:24 43.56 43.56 43.49 43.49 2.0K
11:27 43.53 43.59 43.53 43.59 3.1K
11:32 43.58 43.58 43.58 43.58 0.8K
11:35 43.60 43.60 43.60 43.60 0.9K
11:39 43.58 43.59 43.55 43.55 2.1K
11:40 43.52 43.52 43.51 43.51 1.2K
11:41 43.57 43.63 43.57 43.63 2.1K
11:42 43.62 43.62 43.62 43.62 1.2K
11:45 43.58 43.63 43.57 43.63 4.1K
11:48 43.75 43.75 43.75 43.75 0.5K
11:49 43.74 43.74 43.74 43.74 0.2K
11:50 43.74 43.74 43.74 43.74 0.3K
11:51 43.77 43.77 43.71 43.71 1.0K
11:52 43.71 43.76 43.71 43.76 0.8K
11:53 43.78 43.78 43.77 43.77 0.5K
11:54 43.76 43.83 43.76 43.83 1.3K
11:55 43.80 43.80 43.80 43.80 0.6K
11:56 43.74 43.74 43.74 43.74 1.4K
11:57 43.74 43.74 43.74 43.74 0.4K
11:58 43.64 43.68 43.64 43.68 3.0K
11:59 43.71 43.71 43.71 43.71 0.4K
12:00 43.71 43.74 43.71 43.74 0.8K
12:01 43.68 43.68 43.68 43.68 0.4K
12:02 43.73 43.76 43.73 43.73 1.7K
12:04 43.75 43.76 43.75 43.76 4.0K
12:05 43.76 43.88 43.76 43.88 4.9K
12:07 43.91 43.91 43.91 43.91 0.4K
12:08 43.92 43.92 43.92 43.92 0.6K
12:09 43.96 43.96 43.96 43.96 0.3K
12:10 43.96 43.96 43.94 43.94 1.6K
12:11 43.94 43.94 43.94 43.94 1.4K
12:12 43.94 43.95 43.92 43.95 1.9K
12:14 43.93 43.93 43.93 43.93 1.1K
12:16 43.93 43.93 43.93 43.93 0.5K
12:18 43.93 43.93 43.93 43.93 0.6K
12:19 43.94 43.94 43.94 43.94 1.0K
12:22 43.98 43.98 43.98 43.98 0.4K
12:23 43.98 44.00 43.95 44.00 4.1K
12:24 43.97 44.00 43.89 43.89 27.0K
12:25 43.90 43.90 43.90 43.90 0.6K
12:26 43.94 43.94 43.91 43.91 1.1K
12:27 43.86 44.00 43.86 44.00 3.2K
12:28 44.01 44.01 44.01 44.01 1.1K
12:30 44.03 44.08 44.03 44.08 0.9K
12:32 43.94 43.94 43.94 43.94 1.7K
12:33 43.88 43.96 43.88 43.96 1.4K
12:34 43.87 43.87 43.87 43.87 2.0K
12:36 43.83 43.83 43.80 43.80 1.6K
12:37 43.80 43.80 43.67 43.67 4.0K
12:38 43.72 43.72 43.72 43.72 1.9K
12:39 43.65 43.65 43.65 43.65 0.5K
12:40 43.72 43.72 43.70 43.70 2.7K
12:41 43.73 43.73 43.73 43.73 2.6K
12:42 43.76 43.76 43.74 43.74 1.2K
12:44 43.76 43.76 43.76 43.76 0.3K
12:45 43.76 44.08 43.72 43.86 23.0K
12:46 44.05 44.05 44.05 44.05 6.4K
12:47 44.11 44.16 44.11 44.16 4.6K
12:48 44.17 44.17 44.17 44.17 0.2K
12:49 44.17 44.29 44.17 44.29 2.6K
12:50 44.30 44.30 44.30 44.30 0.1K
12:51 44.30 44.30 44.30 44.30 0.4K
12:52 44.24 44.24 44.24 44.24 0.2K
12:53 44.24 44.24 44.24 44.24 0.4K
12:54 44.24 44.24 44.24 44.24 18.2K
12:55 44.17 44.27 44.10 44.27 6.4K
12:57 44.26 44.35 44.26 44.34 1.6K
12:58 44.33 44.33 44.33 44.33 1.6K
12:59 44.44 44.50 44.43 44.50 2.2K
13:00 44.49 44.49 44.41 44.47 0.6K
13:01 44.39 44.48 44.39 44.48 1.0K
13:02 44.48 44.49 44.40 44.49 1.3K
13:03 44.48 44.48 44.47 44.48 0.9K
13:04 44.48 44.48 44.42 44.42 0.9K
13:05 44.46 44.46 44.39 44.39 4.5K
13:06 44.40 44.40 44.40 44.40 1.1K
13:07 44.40 44.42 44.37 44.37 10.0K
13:08 44.35 44.35 44.35 44.35 1.0K
13:09 44.36 44.36 44.36 44.36 0.5K
13:10 44.30 44.30 44.30 44.30 0.4K
13:11 44.34 44.34 44.34 44.34 0.2K
13:12 44.32 44.59 44.28 44.59 7.9K
13:13 44.48 44.48 44.48 44.48 0.8K
13:14 44.55 44.55 44.55 44.55 0.2K
13:15 44.52 44.58 44.52 44.56 0.8K
13:16 44.56 44.56 44.49 44.49 1.2K
13:17 44.55 44.55 44.49 44.49 0.5K
13:18 44.49 44.60 44.42 44.60 3.1K
13:19 44.63 44.63 44.57 44.63 0.5K
13:20 44.63 44.63 44.63 44.63 0.3K
13:21 44.63 44.63 44.63 44.63 0.8K
13:22 44.62 44.62 44.58 44.58 0.5K
13:23 44.63 44.65 44.55 44.55 7.6K
13:24 44.49 44.51 44.49 44.51 2.1K
13:25 44.51 44.51 44.51 44.51 0.6K
13:26 44.44 44.44 44.44 44.44 1.7K
13:28 44.32 44.32 44.32 44.32 0.1K
13:29 44.33 44.33 44.06 44.09 7.1K
13:30 44.13 44.13 44.13 44.13 1.6K
13:31 44.09 44.09 44.07 44.07 1.1K
13:32 44.06 44.06 44.06 44.06 0.2K
13:33 43.97 43.97 43.97 43.97 0.9K
13:34 43.97 43.97 43.97 43.97 0.5K
13:36 43.94 43.94 43.88 43.88 1.8K
13:37 43.95 43.96 43.90 43.96 1.5K
13:39 43.95 43.95 43.95 43.95 0.5K
13:40 43.91 43.91 43.91 43.91 1.7K
13:44 43.95 43.95 43.95 43.95 1.6K
13:45 43.93 43.93 43.93 43.93 0.4K
13:47 43.88 43.88 43.88 43.88 0.4K
13:48 43.93 43.93 43.93 43.93 0.5K
13:50 43.98 43.98 43.98 43.98 0.8K
13:51 43.99 43.99 43.99 43.99 1.1K
13:55 43.98 43.98 43.97 43.97 0.4K
13:57 43.93 43.95 43.93 43.94 3.3K
14:00 43.88 43.88 43.83 43.83 2.1K
14:01 43.86 43.86 43.86 43.86 0.3K
14:02 43.77 43.77 43.77 43.77 1.1K
14:03 43.72 43.72 43.72 43.72 0.9K
14:05 43.68 43.70 43.68 43.69 1.1K
14:06 43.71 43.71 43.71 43.71 0.5K
14:08 43.65 43.65 43.65 43.65 0.4K
14:09 43.60 43.63 43.60 43.63 2.1K
14:10 43.72 43.72 43.72 43.72 3.5K
14:11 43.67 43.67 43.67 43.67 0.4K
14:12 43.69 43.69 43.69 43.69 0.3K
14:13 43.65 43.65 43.63 43.63 1.2K
14:14 43.66 43.66 43.66 43.66 0.6K
14:15 43.60 43.60 43.59 43.60 1.0K
14:17 43.60 43.66 43.60 43.66 3.4K
14:19 43.67 43.67 43.67 43.67 0.5K
14:20 43.67 43.68 43.67 43.68 2.0K
14:22 43.67 43.67 43.67 43.67 0.3K
14:23 43.75 43.75 43.75 43.75 1.3K
14:25 43.71 43.71 43.71 43.71 0.2K
14:26 43.72 43.72 43.72 43.72 0.7K
14:27 43.72 43.72 43.72 43.72 0.8K
14:28 43.72 43.72 43.72 43.72 0.9K
14:29 43.75 43.75 43.75 43.75 1.9K
14:30 43.79 43.79 43.79 43.79 0.4K
14:31 43.78 43.78 43.78 43.78 0.3K
14:32 43.74 43.77 43.73 43.73 6.1K
14:33 43.67 43.67 43.67 43.67 1.8K
14:34 43.64 43.64 43.62 43.62 1.9K
14:36 43.61 43.61 43.60 43.60 1.2K
14:37 43.71 43.71 43.69 43.69 4.7K
14:38 43.68 43.68 43.68 43.68 1.0K
14:40 43.66 43.70 43.66 43.70 1.3K
14:42 43.68 43.68 43.68 43.68 2.1K
14:43 43.70 43.74 43.70 43.74 1.0K
14:44 43.75 43.75 43.75 43.75 1.6K
14:45 43.73 43.73 43.73 43.73 1.1K
14:46 43.72 43.72 43.67 43.67 2.1K
14:48 43.66 43.66 43.66 43.66 0.3K
14:49 43.68 43.68 43.68 43.68 1.4K
14:51 43.66 43.70 43.66 43.70 3.2K
14:56 43.72 43.72 43.72 43.72 0.4K
14:57 43.72 43.82 43.72 43.82 3.1K
14:58 43.85 43.85 43.83 43.83 2.3K
15:00 43.81 43.82 43.80 43.82 1.1K
15:01 43.79 43.79 43.79 43.79 0.9K
15:02 43.76 43.79 43.76 43.79 2.5K
15:03 43.74 43.74 43.74 43.74 0.5K
15:04 43.77 43.77 43.75 43.75 1.7K
15:05 43.76 43.76 43.76 43.76 0.6K
15:06 43.76 43.76 43.64 43.64 7.2K
15:08 43.64 43.64 43.61 43.61 0.8K
15:09 43.63 43.69 43.63 43.69 4.8K
15:10 43.69 43.71 43.68 43.71 1.7K
15:11 43.72 43.72 43.69 43.72 1.4K
15:14 43.66 43.71 43.66 43.71 5.3K
15:15 43.70 43.70 43.69 43.69 1.5K
15:16 43.65 43.65 43.63 43.63 0.7K
15:17 43.61 43.61 43.60 43.60 1.0K
15:18 43.62 43.62 43.62 43.62 1.4K
15:19 43.61 43.62 43.61 43.62 1.1K
15:20 43.60 43.61 43.59 43.59 2.4K
15:21 43.59 43.59 43.57 43.57 2.3K
15:22 43.59 43.59 43.59 43.59 1.6K
15:23 43.60 43.60 43.60 43.60 1.6K
15:24 43.60 43.60 43.60 43.60 0.7K
15:25 43.61 43.62 43.61 43.62 1.9K
15:26 43.64 43.65 43.64 43.65 2.6K
15:28 43.65 43.65 43.61 43.61 2.6K
15:29 43.60 43.60 43.57 43.57 3.6K
15:30 43.52 43.52 43.52 43.52 1.0K
15:31 43.49 43.50 43.47 43.47 2.7K
15:32 43.50 43.50 43.48 43.49 3.5K
15:33 43.49 43.49 43.43 43.43 4.1K
15:34 43.42 43.42 43.42 43.42 1.5K
15:35 43.41 43.46 43.41 43.46 6.3K
15:38 43.48 43.48 43.46 43.46 9.1K
15:39 43.45 43.47 43.45 43.47 3.3K
15:40 43.47 43.52 43.44 43.52 6.8K
15:41 43.54 43.54 43.49 43.49 2.4K
15:42 43.52 43.52 43.51 43.52 7.3K
15:43 43.50 43.53 43.50 43.53 1.8K
15:44 43.51 43.52 43.45 43.45 3.8K
15:45 43.48 43.50 43.46 43.46 5.3K
15:46 43.45 43.45 43.44 43.44 2.5K
15:47 43.47 43.47 43.42 43.42 6.6K
15:48 43.42 43.42 43.38 43.38 6.7K
15:49 43.38 43.41 43.38 43.39 6.6K
15:50 43.37 43.43 43.32 43.43 11.7K
15:51 43.42 43.42 43.40 43.40 3.4K
15:52 43.40 43.40 43.37 43.38 5.0K
15:53 43.36 43.37 43.33 43.33 12.7K
15:54 43.35 43.41 43.33 43.41 16.2K
15:55 43.37 43.50 43.37 43.49 17.8K
15:56 43.47 43.50 43.47 43.49 11.6K
15:57 43.50 43.52 43.49 43.50 11.5K
15:58 43.49 43.53 43.48 43.53 22.2K
15:59 43.53 43.53 43.46 43.49 228.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available