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 42.95 42.95 42.75 42.75 18.5K
09:32 42.99 42.99 42.95 42.95 3.4K
09:33 42.95 42.95 42.95 42.95 0.2K
09:34 42.96 43.07 42.96 43.07 0.8K
09:35 43.00 43.25 43.00 43.21 26.3K
09:36 43.00 43.00 43.00 43.00 3.6K
09:38 43.06 43.10 43.06 43.10 2.0K
09:41 42.91 42.96 42.91 42.96 4.7K
09:42 42.86 42.91 42.83 42.83 78.1K
09:43 42.80 42.96 42.78 42.96 6.1K
09:45 42.87 43.10 42.87 43.10 1.0K
09:46 43.01 43.01 43.01 43.01 0.5K
09:47 43.12 43.16 43.10 43.16 1.6K
09:48 43.10 43.30 43.10 43.20 3.9K
09:49 43.27 43.27 43.13 43.13 2.0K
09:50 43.18 43.21 43.05 43.21 5.5K
09:51 43.10 43.22 43.10 43.22 3.7K
09:53 43.12 43.12 43.12 43.12 0.5K
09:54 43.07 43.07 43.07 43.07 0.4K
09:55 43.15 43.25 43.15 43.25 1.3K
09:57 43.15 43.15 43.15 43.15 1.4K
09:58 43.15 43.15 43.15 43.15 0.4K
09:59 43.14 43.14 43.11 43.11 6.7K
10:00 43.10 43.10 43.06 43.08 6.4K
10:01 43.10 43.10 43.04 43.09 2.6K
10:02 43.08 43.17 43.08 43.17 11.0K
10:04 43.29 43.29 43.29 43.29 0.9K
10:05 43.34 43.34 43.34 43.34 0.2K
10:06 43.25 43.25 43.25 43.25 0.5K
10:07 43.15 43.15 43.15 43.15 3.4K
10:08 43.22 43.22 43.22 43.22 0.7K
10:10 43.22 43.25 43.22 43.25 0.6K
10:11 43.29 43.29 43.21 43.21 0.9K
10:12 43.24 43.24 43.24 43.24 0.9K
10:13 43.23 43.23 43.15 43.15 2.3K
10:14 43.00 43.03 43.00 43.03 11.6K
10:16 42.98 42.98 42.98 42.98 0.3K
10:17 43.01 43.01 43.01 43.01 1.0K
10:18 43.09 43.09 43.09 43.09 0.6K
10:19 43.17 43.17 43.15 43.15 1.0K
10:23 43.15 43.15 43.15 43.15 2.1K
10:28 43.05 43.05 43.05 43.05 0.3K
10:29 43.18 43.18 43.18 43.18 0.5K
10:31 43.16 43.21 43.16 43.21 0.6K
10:32 43.20 43.20 43.20 43.20 1.5K
10:34 43.25 43.25 43.20 43.20 0.6K
10:35 43.13 43.16 43.10 43.10 3.5K
10:36 43.09 43.15 43.09 43.15 0.5K
10:37 43.14 43.14 43.14 43.14 0.7K
10:40 43.13 43.13 43.13 43.13 0.5K
10:41 43.11 43.11 43.01 43.01 4.2K
10:45 43.00 43.02 43.00 43.02 0.5K
10:46 43.04 43.04 43.04 43.04 0.3K
10:47 43.06 43.26 43.06 43.26 81.5K
10:48 43.27 43.29 43.24 43.24 1.3K
10:50 43.31 43.31 43.31 43.31 0.9K
10:52 43.46 43.46 43.46 43.46 1.2K
10:53 43.44 43.44 43.44 43.44 0.4K
10:54 43.30 43.30 43.21 43.21 4.7K
10:55 43.25 43.25 43.25 43.25 0.5K
10:56 43.25 43.25 43.25 43.25 1.9K
10:57 43.24 43.24 43.24 43.24 0.6K
10:58 43.20 43.20 43.16 43.16 1.7K
10:59 43.24 43.24 43.24 43.24 1.3K
11:01 43.26 43.26 43.25 43.25 0.8K
11:02 43.25 43.26 43.25 43.26 1.6K
11:03 43.27 43.27 43.25 43.25 1.2K
11:04 43.29 43.29 43.29 43.29 0.9K
11:05 43.26 43.26 43.22 43.22 0.9K
11:06 43.23 43.23 43.23 43.23 0.5K
11:07 43.21 43.21 43.15 43.15 1.9K
11:10 43.10 43.12 43.10 43.12 1.4K
11:11 43.12 43.12 43.12 43.12 0.3K
11:12 43.14 43.14 43.14 43.14 0.5K
11:13 43.11 43.11 43.11 43.11 0.6K
11:16 43.07 43.07 42.94 42.98 4.3K
11:17 42.94 42.97 42.94 42.97 3.8K
11:18 42.97 42.97 42.97 42.97 0.4K
11:19 42.95 42.95 42.94 42.94 8.3K
11:20 42.95 42.95 42.94 42.94 0.5K
11:21 42.93 42.98 42.93 42.98 8.8K
11:22 42.94 42.94 42.94 42.94 1.2K
11:23 43.02 43.05 43.01 43.05 1.9K
11:24 43.05 43.05 43.02 43.02 3.0K
11:27 43.06 43.06 43.06 43.06 0.2K
11:28 43.06 43.06 43.06 43.06 0.5K
11:29 43.08 43.08 43.08 43.08 0.8K
11:30 42.97 42.97 42.97 42.97 1.0K
11:31 43.00 43.00 42.94 42.96 1.2K
11:32 42.94 42.94 42.87 42.87 5.6K
11:33 42.83 42.83 42.78 42.78 1.3K
11:35 42.72 42.73 42.72 42.73 2.1K
11:36 42.69 42.70 42.69 42.70 2.3K
11:37 42.61 42.61 42.61 42.61 1.9K
11:39 42.60 42.60 42.60 42.60 0.3K
11:40 42.67 42.75 42.67 42.75 3.1K
11:41 42.79 42.79 42.79 42.79 0.2K
11:42 42.87 42.91 42.87 42.91 2.5K
11:43 42.91 42.91 42.91 42.91 0.9K
11:44 42.91 42.91 42.86 42.86 0.8K
11:45 42.87 42.93 42.87 42.91 0.8K
11:46 42.91 42.95 42.91 42.93 2.3K
11:47 42.96 42.96 42.96 42.96 0.7K
11:48 42.93 42.93 42.93 42.93 0.7K
11:50 43.00 43.02 43.00 43.02 0.6K
11:52 42.88 42.88 42.82 42.82 1.9K
11:53 42.86 42.86 42.86 42.86 1.5K
11:55 42.97 43.07 42.97 43.06 2.1K
11:56 43.06 43.07 43.06 43.07 6.9K
11:57 43.17 43.17 43.04 43.04 1.2K
11:59 43.16 43.16 43.01 43.11 1.8K
12:02 43.07 43.07 42.98 42.98 0.8K
12:03 42.93 42.93 42.93 42.93 1.2K
12:04 43.01 43.01 42.99 42.99 0.3K
12:05 43.00 43.14 43.00 43.10 1.5K
12:06 43.14 43.22 43.14 43.22 1.0K
12:07 43.23 43.23 43.22 43.22 0.5K
12:08 43.23 43.23 43.12 43.12 1.6K
12:09 43.01 43.01 43.01 43.01 1.7K
12:10 43.01 43.01 42.90 42.90 3.8K
12:11 42.90 42.94 42.90 42.94 1.3K
12:14 42.95 42.96 42.95 42.96 0.5K
12:15 42.99 42.99 42.99 42.99 0.6K
12:16 43.01 43.01 42.97 43.01 0.6K
12:17 43.00 43.03 43.00 43.03 0.6K
12:18 43.03 43.03 42.93 42.93 1.6K
12:20 42.95 42.95 42.95 42.95 0.7K
12:21 42.90 42.90 42.90 42.90 0.5K
12:22 42.92 42.92 42.92 42.92 0.4K
12:23 42.88 42.88 42.88 42.88 0.1K
12:24 42.93 42.93 42.88 42.88 0.5K
12:25 42.86 42.86 42.82 42.82 1.8K
12:26 42.82 42.86 42.82 42.86 1.6K
12:27 42.86 42.86 42.86 42.86 0.8K
12:32 42.98 42.98 42.89 42.97 3.9K
12:33 42.92 42.92 42.92 42.92 0.3K
12:34 42.92 42.92 42.92 42.92 0.7K
12:35 42.97 42.97 42.97 42.97 0.4K
12:37 42.92 42.92 42.92 42.92 0.1K
12:38 42.98 42.99 42.97 42.97 3.4K
12:39 43.00 43.00 43.00 43.00 0.8K
12:40 43.00 43.00 43.00 43.00 13.7K
12:41 42.99 42.99 42.99 42.99 0.9K
12:42 42.99 42.99 42.99 42.99 0.9K
12:43 43.00 43.01 43.00 43.01 1.1K
12:44 43.01 43.05 42.98 42.98 1.9K
12:45 42.99 42.99 42.99 42.99 2.3K
12:46 42.99 42.99 42.96 42.96 2.4K
12:47 42.96 42.96 42.96 42.96 0.3K
12:48 43.00 43.00 42.97 42.97 1.9K
12:49 43.01 43.01 43.01 43.01 0.6K
12:51 43.03 43.07 43.03 43.07 2.4K
12:58 43.14 43.14 43.12 43.12 0.9K
12:59 43.18 43.18 43.18 43.18 0.5K
13:01 43.14 43.14 43.14 43.14 0.4K
13:02 43.13 43.13 43.13 43.13 0.5K
13:04 43.17 43.17 43.17 43.17 1.3K
13:07 43.28 43.28 43.28 43.28 0.4K
13:11 43.29 43.29 43.24 43.24 1.0K
13:12 43.21 43.24 43.21 43.24 0.3K
13:13 43.24 43.24 43.24 43.24 0.4K
13:14 43.27 43.27 43.27 43.27 0.3K
13:15 43.28 43.28 43.28 43.28 1.5K
13:16 43.28 43.28 43.28 43.28 0.5K
13:17 43.30 43.32 43.30 43.32 1.7K
13:18 43.25 43.25 43.23 43.23 2.6K
13:19 43.24 43.24 43.22 43.22 0.6K
13:22 43.23 43.23 43.23 43.23 1.4K
13:24 43.29 43.29 43.29 43.29 0.3K
13:26 43.30 43.31 43.26 43.26 1.6K
13:27 43.23 43.23 43.23 43.23 0.9K
13:28 43.24 43.24 43.24 43.24 0.2K
13:29 43.21 43.21 43.21 43.21 0.9K
13:33 43.20 43.20 43.20 43.20 0.3K
13:34 43.22 43.27 43.22 43.27 1.9K
13:36 43.28 43.31 43.28 43.31 1.5K
13:39 43.27 43.27 43.21 43.21 1.2K
13:41 43.17 43.17 43.17 43.17 0.6K
13:42 43.15 43.17 43.15 43.17 1.9K
13:43 43.20 43.20 43.20 43.20 0.6K
13:44 43.21 43.21 43.21 43.21 0.3K
13:45 43.24 43.24 43.24 43.24 1.1K
13:47 43.23 43.23 43.23 43.23 1.5K
13:49 43.27 43.27 43.27 43.27 0.3K
13:50 43.24 43.25 43.23 43.25 2.1K
13:51 43.21 43.30 43.21 43.27 0.8K
13:53 43.21 43.21 43.21 43.21 0.5K
13:54 43.19 43.20 43.19 43.20 0.8K
13:55 43.25 43.25 43.25 43.25 3.4K
13:56 43.23 43.24 43.23 43.24 1.2K
13:59 43.19 43.19 43.19 43.19 1.5K
14:01 43.14 43.14 43.14 43.14 1.0K
14:02 43.13 43.13 43.13 43.13 1.4K
14:03 43.06 43.06 43.02 43.02 1.3K
14:04 43.02 43.02 43.02 43.02 0.8K
14:05 43.01 43.01 43.01 43.01 0.4K
14:06 43.04 43.04 43.04 43.04 1.5K
14:08 43.06 43.06 43.03 43.03 1.2K
14:09 43.02 43.02 43.02 43.02 0.6K
14:10 43.01 43.01 43.01 43.01 0.5K
14:13 43.05 43.05 43.05 43.05 0.9K
14:16 43.02 43.02 43.02 43.02 0.6K
14:17 43.07 43.07 43.07 43.07 0.2K
14:18 43.13 43.13 43.13 43.13 2.6K
14:19 43.08 43.08 43.04 43.04 1.0K
14:20 43.00 43.00 43.00 43.00 0.4K
14:21 43.01 43.01 43.01 43.01 1.1K
14:22 43.02 43.02 42.98 42.99 1.4K
14:23 42.98 42.98 42.98 42.98 0.2K
14:24 43.00 43.00 43.00 43.00 2.1K
14:25 43.04 43.04 43.04 43.04 1.5K
14:26 43.05 43.11 43.05 43.11 0.3K
14:27 43.10 43.11 43.07 43.11 1.4K
14:28 43.08 43.08 43.08 43.08 1.0K
14:29 43.04 43.04 43.04 43.04 0.3K
14:30 43.05 43.05 43.05 43.05 0.4K
14:32 43.07 43.07 43.05 43.05 2.3K
14:34 43.03 43.03 43.03 43.03 0.6K
14:35 43.03 43.03 43.03 43.03 0.1K
14:36 43.05 43.05 43.05 43.05 0.6K
14:37 43.03 43.03 43.03 43.03 0.7K
14:38 43.07 43.14 43.07 43.14 2.4K
14:40 43.15 43.15 43.15 43.15 0.5K
14:42 43.12 43.12 43.12 43.12 0.5K
14:43 43.15 43.15 43.15 43.15 0.3K
14:44 43.12 43.12 43.09 43.09 0.8K
14:47 43.12 43.12 43.09 43.09 1.1K
14:48 43.10 43.10 43.10 43.10 0.3K
14:49 43.12 43.12 43.12 43.12 1.7K
14:50 43.18 43.18 43.18 43.18 0.2K
14:51 43.14 43.14 43.14 43.14 0.7K
14:52 43.15 43.15 43.15 43.15 0.5K
14:53 43.16 43.16 43.16 43.16 2.0K
14:55 43.25 43.25 43.25 43.25 0.6K
14:56 43.25 43.25 43.22 43.22 0.8K
14:57 43.21 43.22 43.20 43.20 2.0K
15:01 43.20 43.25 43.20 43.25 2.8K
15:02 43.25 43.25 43.25 43.25 0.9K
15:03 43.26 43.34 43.25 43.31 8.9K
15:04 43.27 43.27 43.27 43.27 1.3K
15:05 43.25 43.25 43.25 43.25 0.6K
15:06 43.23 43.26 43.23 43.26 1.6K
15:07 43.25 43.25 43.25 43.25 2.6K
15:08 43.26 43.27 43.26 43.27 2.4K
15:09 43.27 43.27 43.27 43.27 2.0K
15:11 43.27 43.34 43.27 43.34 2.9K
15:13 43.36 43.36 43.36 43.36 1.2K
15:15 43.35 43.35 43.35 43.35 0.1K
15:16 43.35 43.39 43.35 43.39 2.1K
15:18 43.43 43.43 43.43 43.43 1.0K
15:19 43.46 43.46 43.46 43.46 1.1K
15:20 43.48 43.48 43.40 43.40 3.7K
15:21 43.38 43.39 43.38 43.39 1.4K
15:22 43.39 43.46 43.39 43.46 2.5K
15:23 43.45 43.45 43.38 43.40 3.7K
15:24 43.40 43.40 43.40 43.40 0.9K
15:25 43.43 43.47 43.43 43.47 1.0K
15:26 43.44 43.44 43.40 43.40 2.3K
15:27 43.39 43.41 43.39 43.39 1.7K
15:28 43.41 43.41 43.41 43.41 0.8K
15:29 43.40 43.41 43.40 43.41 2.3K
15:30 43.42 43.44 43.42 43.44 0.8K
15:31 43.44 43.48 43.41 43.41 4.8K
15:32 43.41 43.41 43.41 43.41 0.3K
15:33 43.36 43.36 43.36 43.36 2.8K
15:34 43.38 43.38 43.36 43.36 0.7K
15:36 43.36 43.36 43.36 43.36 1.5K
15:37 43.35 43.37 43.35 43.36 3.0K
15:38 43.35 43.36 43.35 43.36 0.6K
15:39 43.36 43.40 43.36 43.40 1.5K
15:40 43.44 43.44 43.44 43.44 0.6K
15:41 43.42 43.42 43.36 43.38 3.4K
15:42 43.38 43.38 43.35 43.35 4.5K
15:44 43.33 43.33 43.33 43.33 1.3K
15:45 43.37 43.37 43.37 43.37 4.1K
15:46 43.41 43.42 43.39 43.41 2.7K
15:47 43.42 43.43 43.42 43.42 1.6K
15:48 43.43 43.43 43.36 43.36 4.6K
15:49 43.39 43.39 43.39 43.39 0.6K
15:50 43.34 43.35 43.33 43.34 4.7K
15:51 43.30 43.32 43.30 43.32 2.7K
15:52 43.32 43.32 43.30 43.31 5.5K
15:53 43.31 43.38 43.31 43.38 3.9K
15:54 43.39 43.39 43.29 43.32 13.6K
15:55 43.34 43.34 43.26 43.30 6.5K
15:56 43.30 43.30 43.27 43.30 9.5K
15:57 43.31 43.33 43.30 43.32 15.6K
15:58 43.31 43.35 43.31 43.34 25.1K
15:59 43.33 43.41 43.33 43.41 187.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available