Intapp

INTA
🏛️ usa →
40.06
Last Update: 2025-10-01
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 43.20 43.20 43.20 43.20 8.2K
09:32 43.48 43.48 43.48 43.48 0.6K
09:33 43.51 43.51 43.51 43.51 0.2K
09:34 43.73 43.73 43.73 43.73 0.2K
09:35 43.73 43.73 43.73 43.73 1.2K
09:36 43.73 43.73 43.73 43.73 0.1K
09:37 43.80 43.80 43.80 43.80 0.7K
09:38 43.61 43.61 43.61 43.61 2.1K
09:40 43.46 43.46 43.46 43.46 0.2K
09:41 43.63 43.63 43.63 43.63 0.7K
09:44 43.62 43.63 43.62 43.63 0.4K
09:46 43.55 43.58 43.55 43.55 1.2K
09:48 43.63 43.63 43.62 43.62 0.9K
09:49 43.74 43.74 43.73 43.73 1.7K
09:51 43.59 43.59 43.59 43.59 0.1K
09:52 43.55 43.55 43.55 43.55 1.9K
09:55 43.38 43.38 43.38 43.38 2.4K
09:56 43.37 43.37 43.37 43.37 0.5K
09:57 43.28 43.28 43.28 43.28 0.6K
09:58 43.27 43.27 43.27 43.27 0.6K
10:00 43.32 43.32 43.32 43.32 1.6K
10:01 43.31 43.31 43.31 43.31 0.9K
10:02 43.39 43.39 43.37 43.39 3.0K
10:08 43.46 43.46 43.46 43.46 1.6K
10:10 43.36 43.36 43.36 43.36 0.3K
10:11 43.35 43.35 43.35 43.35 0.8K
10:12 43.39 43.39 43.39 43.39 0.5K
10:14 43.39 43.39 43.31 43.31 2.0K
10:15 43.27 43.27 43.27 43.27 1.4K
10:17 43.19 43.22 43.19 43.22 1.0K
10:18 43.22 43.28 43.22 43.28 0.7K
10:21 43.25 43.25 43.25 43.25 0.8K
10:23 43.18 43.18 43.18 43.18 2.4K
10:24 43.17 43.17 43.17 43.17 0.5K
10:25 43.15 43.15 43.15 43.15 2.1K
10:26 43.15 43.15 43.15 43.15 1.9K
10:27 43.13 43.13 43.13 43.13 0.4K
10:28 43.20 43.20 43.19 43.19 1.1K
10:29 43.21 43.21 43.21 43.21 1.0K
10:31 43.20 43.21 43.18 43.21 0.9K
10:32 43.22 43.30 43.21 43.30 3.9K
10:33 43.33 43.33 43.33 43.33 0.5K
10:35 43.32 43.32 43.32 43.32 0.2K
10:36 43.36 43.36 43.36 43.36 2.3K
10:37 43.38 43.38 43.33 43.33 1.7K
10:40 43.37 43.37 43.37 43.37 0.5K
10:43 43.42 43.43 43.42 43.43 2.0K
10:44 43.49 43.49 43.47 43.47 0.4K
10:45 43.51 43.51 43.42 43.42 9.0K
10:47 43.46 43.46 43.46 43.46 0.6K
10:48 43.42 43.42 43.42 43.42 1.2K
10:52 43.47 43.47 43.47 43.47 0.2K
10:53 43.45 43.46 43.45 43.46 0.3K
10:54 43.46 43.46 43.46 43.46 0.9K
10:56 43.42 43.42 43.42 43.42 0.8K
10:57 43.43 43.43 43.43 43.43 0.8K
10:58 43.44 43.44 43.44 43.44 1.3K
10:59 43.46 43.46 43.46 43.46 0.1K
11:00 43.43 43.45 43.43 43.45 2.0K
11:02 43.48 43.48 43.45 43.46 1.0K
11:03 43.46 43.46 43.46 43.46 0.7K
11:05 43.46 43.49 43.46 43.49 1.7K
11:08 43.54 43.54 43.54 43.54 0.3K
11:10 43.53 43.53 43.53 43.53 0.8K
11:11 43.55 43.55 43.55 43.55 0.4K
11:12 43.58 43.58 43.56 43.56 0.8K
11:13 43.60 43.64 43.60 43.64 0.9K
11:14 43.62 43.62 43.62 43.62 0.5K
11:17 43.65 43.65 43.65 43.65 0.5K
11:19 43.68 43.68 43.68 43.68 0.3K
11:20 43.68 43.68 43.68 43.68 0.3K
11:21 43.63 43.67 43.63 43.67 0.6K
11:22 43.68 43.68 43.68 43.68 0.5K
11:23 43.71 43.71 43.70 43.70 1.6K
11:25 43.81 43.81 43.78 43.78 0.9K
11:26 43.80 43.80 43.77 43.77 3.0K
11:28 43.75 43.75 43.73 43.73 3.9K
11:29 43.72 43.72 43.72 43.72 0.2K
11:30 43.72 43.72 43.65 43.65 2.4K
11:32 43.68 43.71 43.68 43.71 2.1K
11:34 43.74 43.74 43.74 43.74 0.3K
11:35 43.74 43.75 43.74 43.75 0.5K
11:36 43.76 43.76 43.76 43.76 0.4K
11:37 43.75 43.75 43.75 43.75 0.9K
11:38 43.75 43.76 43.75 43.76 0.8K
11:40 43.82 43.82 43.82 43.82 1.3K
11:42 43.83 43.83 43.83 43.83 0.7K
11:43 43.77 43.77 43.77 43.77 2.5K
11:47 43.78 43.78 43.78 43.78 0.3K
11:48 43.78 43.78 43.78 43.78 0.7K
11:51 43.75 43.75 43.75 43.75 0.9K
11:55 43.79 43.79 43.79 43.79 1.1K
11:56 43.79 43.79 43.79 43.79 0.5K
11:59 43.78 43.78 43.78 43.78 0.7K
12:01 43.77 43.77 43.75 43.76 1.3K
12:04 43.79 43.80 43.79 43.80 2.2K
12:06 43.86 43.86 43.86 43.86 1.4K
12:08 43.87 43.87 43.87 43.87 1.0K
12:09 43.79 43.79 43.79 43.79 1.4K
12:10 43.81 43.81 43.75 43.75 1.5K
12:12 43.82 43.82 43.82 43.82 1.4K
12:14 43.76 43.76 43.72 43.75 12.3K
12:15 43.80 43.80 43.79 43.79 4.0K
12:16 43.73 43.73 43.73 43.73 1.2K
12:17 43.73 43.75 43.73 43.75 2.4K
12:19 43.75 43.75 43.75 43.75 1.9K
12:21 43.78 43.78 43.78 43.78 0.4K
12:22 43.83 43.83 43.83 43.83 1.3K
12:24 43.84 43.84 43.80 43.80 3.4K
12:26 43.78 43.82 43.78 43.82 3.7K
12:27 43.81 43.81 43.81 43.81 0.3K
12:28 43.83 43.83 43.80 43.80 2.0K
12:29 43.69 43.69 43.69 43.69 3.6K
12:30 43.67 43.67 43.67 43.67 1.1K
12:31 43.68 43.68 43.68 43.68 1.0K
12:33 43.67 43.67 43.67 43.67 4.2K
12:34 43.62 43.62 43.62 43.62 1.1K
12:36 43.63 43.65 43.63 43.65 1.3K
12:37 43.65 43.65 43.65 43.65 0.5K
12:38 43.65 43.68 43.65 43.68 0.8K
12:39 43.65 43.65 43.65 43.65 0.3K
12:40 43.68 43.68 43.68 43.68 0.4K
12:41 43.65 43.65 43.65 43.65 0.4K
12:42 43.64 43.64 43.64 43.64 2.1K
12:43 43.66 43.66 43.66 43.66 0.7K
12:44 43.67 43.70 43.67 43.70 1.8K
12:45 43.70 43.71 43.70 43.71 1.1K
12:46 43.70 43.70 43.67 43.68 2.2K
12:47 43.61 43.61 43.61 43.61 1.4K
12:48 43.62 43.62 43.62 43.62 0.4K
12:49 43.64 43.64 43.56 43.56 2.4K
12:51 43.59 43.59 43.59 43.59 1.5K
12:53 43.61 43.61 43.61 43.61 0.8K
12:54 43.56 43.56 43.56 43.56 0.5K
12:55 43.55 43.55 43.55 43.55 0.8K
12:56 43.54 43.54 43.49 43.52 4.9K
12:57 43.50 43.53 43.50 43.53 0.6K
12:58 43.53 43.53 43.48 43.48 1.1K
12:59 43.48 43.48 43.48 43.48 0.8K
13:00 43.48 43.48 43.48 43.48 0.4K
13:01 43.43 43.45 43.43 43.45 1.6K
13:03 43.43 43.43 43.43 43.43 1.1K
13:04 43.36 43.36 43.36 43.36 1.7K
13:05 43.34 43.38 43.31 43.38 3.6K
13:11 43.37 43.37 43.37 43.37 2.9K
13:16 43.37 43.40 43.37 43.40 1.1K
13:17 43.40 43.40 43.40 43.40 0.4K
13:19 43.41 43.41 43.41 43.41 3.2K
13:20 43.40 43.40 43.40 43.40 1.3K
13:22 43.41 43.43 43.41 43.43 1.2K
13:23 43.44 43.44 43.44 43.44 1.4K
13:27 43.37 43.38 43.37 43.38 1.6K
13:28 43.36 43.36 43.36 43.36 2.4K
13:29 43.43 43.43 43.43 43.43 1.6K
13:33 43.44 43.44 43.40 43.40 1.9K
13:37 43.42 43.45 43.42 43.45 4.3K
13:38 43.52 43.52 43.52 43.52 0.7K
13:39 43.47 43.47 43.47 43.47 1.6K
13:40 43.49 43.49 43.49 43.49 1.6K
13:45 43.46 43.46 43.45 43.45 1.0K
13:46 43.48 43.48 43.48 43.48 3.4K
13:53 43.54 43.54 43.54 43.54 0.2K
13:54 43.49 43.49 43.49 43.49 0.3K
13:55 43.53 43.53 43.53 43.53 0.4K
13:56 43.49 43.49 43.47 43.49 2.2K
13:59 43.51 43.51 43.51 43.51 1.3K
14:01 43.48 43.48 43.48 43.48 0.7K
14:02 43.44 43.45 43.44 43.45 2.8K
14:05 43.42 43.42 43.42 43.42 5.3K
14:07 43.42 43.42 43.42 43.42 0.6K
14:08 43.38 43.45 43.38 43.45 2.1K
14:10 43.48 43.48 43.46 43.46 1.0K
14:11 43.46 43.46 43.44 43.45 14.8K
14:12 43.45 43.45 43.44 43.44 2.9K
14:13 43.51 43.53 43.51 43.53 1.3K
14:14 43.54 43.54 43.54 43.54 1.1K
14:15 43.64 43.64 43.56 43.56 2.9K
14:16 43.54 43.58 43.54 43.58 2.7K
14:18 43.55 43.61 43.54 43.61 2.5K
14:22 43.61 43.61 43.61 43.61 2.7K
14:23 43.60 43.60 43.60 43.60 0.2K
14:24 43.61 43.61 43.61 43.61 0.1K
14:25 43.64 43.64 43.58 43.60 4.3K
14:27 43.58 43.58 43.58 43.58 1.5K
14:31 43.59 43.59 43.59 43.59 0.5K
14:32 43.58 43.58 43.56 43.56 1.8K
14:34 43.57 43.57 43.57 43.57 1.0K
14:36 43.55 43.55 43.55 43.55 2.0K
14:37 43.50 43.50 43.50 43.50 7.1K
14:39 43.49 43.49 43.49 43.49 1.9K
14:45 43.49 43.49 43.49 43.49 0.3K
14:46 43.47 43.47 43.45 43.45 2.1K
14:47 43.45 43.47 43.45 43.47 2.9K
14:48 43.47 43.47 43.47 43.47 0.2K
14:49 43.48 43.48 43.48 43.48 2.0K
14:51 43.48 43.48 43.45 43.48 14.8K
14:53 43.50 43.50 43.50 43.50 1.3K
14:54 43.49 43.49 43.49 43.49 0.5K
14:55 43.52 43.52 43.52 43.52 1.5K
14:56 43.57 43.57 43.57 43.57 0.1K
14:57 43.59 43.59 43.59 43.59 0.5K
14:58 43.57 43.57 43.57 43.57 0.4K
14:59 43.51 43.55 43.51 43.55 17.1K
15:00 43.51 43.51 43.51 43.51 0.3K
15:01 43.50 43.52 43.50 43.50 3.0K
15:02 43.52 43.52 43.52 43.52 0.7K
15:03 43.54 43.54 43.51 43.53 9.3K
15:04 43.51 43.51 43.51 43.51 0.6K
15:05 43.50 43.50 43.50 43.50 1.6K
15:07 43.50 43.52 43.50 43.52 1.8K
15:09 43.55 43.55 43.53 43.53 3.0K
15:10 43.50 43.50 43.49 43.49 2.7K
15:11 43.49 43.49 43.47 43.47 1.7K
15:13 43.46 43.47 43.46 43.47 2.5K
15:15 43.44 43.44 43.44 43.44 2.7K
15:17 43.45 43.45 43.45 43.45 0.7K
15:18 43.45 43.45 43.45 43.45 0.1K
15:19 43.46 43.46 43.46 43.46 1.0K
15:20 43.48 43.48 43.48 43.48 0.1K
15:21 43.46 43.48 43.46 43.48 0.9K
15:22 43.46 43.48 43.46 43.48 2.4K
15:26 43.44 43.44 43.43 43.43 1.1K
15:27 43.45 43.45 43.45 43.45 0.5K
15:28 43.46 43.46 43.46 43.46 1.4K
15:29 43.47 43.47 43.47 43.47 0.9K
15:30 43.45 43.45 43.45 43.45 1.7K
15:31 43.45 43.45 43.45 43.45 1.5K
15:33 43.45 43.45 43.45 43.45 1.0K
15:34 43.44 43.44 43.44 43.44 2.5K
15:35 43.51 43.51 43.50 43.50 8.3K
15:36 43.52 43.52 43.52 43.52 0.8K
15:37 43.53 43.53 43.53 43.53 1.4K
15:38 43.54 43.56 43.54 43.56 1.4K
15:39 43.61 43.61 43.61 43.61 0.4K
15:40 43.63 43.63 43.63 43.63 1.3K
15:41 43.62 43.62 43.55 43.55 5.0K
15:42 43.54 43.54 43.51 43.51 2.8K
15:43 43.50 43.50 43.50 43.50 0.5K
15:44 43.48 43.48 43.48 43.48 1.4K
15:45 43.49 43.50 43.49 43.50 1.5K
15:46 43.51 43.53 43.49 43.53 2.3K
15:47 43.52 43.52 43.52 43.52 1.8K
15:48 43.54 43.54 43.53 43.54 2.8K
15:50 43.53 43.54 43.44 43.45 6.0K
15:51 43.45 43.45 43.45 43.45 1.1K
15:52 43.45 43.46 43.45 43.46 6.0K
15:53 43.44 43.46 43.44 43.45 3.6K
15:54 43.45 43.47 43.43 43.45 7.7K
15:55 43.45 43.45 43.45 43.45 1.2K
15:56 43.45 43.45 43.44 43.45 6.6K
15:57 43.45 43.46 43.45 43.46 3.0K
15:58 43.45 43.51 43.45 43.51 13.3K
15:59 43.51 43.54 43.48 43.49 130.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available