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 43.82 44.04 43.80 44.04 19.0K
09:31 44.04 44.04 44.04 44.04 0.3K
09:32 43.79 43.80 43.79 43.79 2.2K
09:33 43.75 43.75 43.72 43.72 3.0K
09:34 43.61 43.61 43.61 43.61 0.8K
09:35 43.56 43.64 43.56 43.64 3.3K
09:36 43.67 43.86 43.67 43.86 4.1K
09:38 43.65 43.65 43.65 43.65 1.0K
09:39 43.63 43.63 43.63 43.63 0.4K
09:44 43.64 43.64 43.64 43.64 1.6K
09:45 43.64 43.64 43.64 43.64 0.3K
09:46 43.69 43.69 43.60 43.63 6.7K
09:48 43.68 43.68 43.68 43.68 0.4K
09:49 43.64 43.64 43.64 43.64 0.2K
09:50 43.62 43.65 43.57 43.58 7.0K
09:51 43.60 43.60 43.60 43.60 1.4K
09:52 43.65 43.65 43.44 43.44 2.5K
09:56 43.46 43.46 43.46 43.46 0.8K
09:59 43.37 43.40 43.37 43.40 1.5K
10:00 43.42 43.53 43.42 43.53 3.0K
10:01 43.54 43.60 43.54 43.60 3.0K
10:02 43.63 43.63 43.63 43.63 0.6K
10:03 43.60 43.60 43.60 43.60 0.4K
10:04 43.59 43.59 43.56 43.56 0.9K
10:05 43.53 43.55 43.53 43.55 5.4K
10:07 43.59 43.59 43.56 43.56 2.9K
10:08 43.56 43.56 43.54 43.54 0.3K
10:09 43.54 43.54 43.52 43.52 2.2K
10:10 43.52 43.52 43.52 43.52 0.6K
10:11 43.52 43.52 43.52 43.52 1.7K
10:13 43.49 43.56 43.49 43.56 1.4K
10:14 43.54 43.54 43.43 43.43 6.0K
10:15 43.45 43.45 43.45 43.45 0.1K
10:16 43.42 43.42 43.42 43.42 0.9K
10:17 43.41 43.41 43.32 43.32 3.3K
10:18 43.32 43.32 43.32 43.32 0.5K
10:19 43.31 43.40 43.31 43.40 2.9K
10:20 43.37 43.44 43.37 43.44 1.2K
10:22 43.50 43.50 43.48 43.48 0.8K
10:23 43.48 43.48 43.48 43.48 1.6K
10:24 43.40 43.41 43.40 43.41 1.8K
10:25 43.38 43.38 43.38 43.38 2.9K
10:26 43.41 43.45 43.37 43.41 2.7K
10:28 43.41 43.41 43.41 43.41 0.9K
10:29 43.41 43.41 43.38 43.38 2.0K
10:30 43.39 43.45 43.39 43.41 2.7K
10:31 43.40 43.41 43.40 43.41 0.7K
10:32 43.46 43.46 43.46 43.46 0.5K
10:33 43.43 43.43 43.43 43.43 0.4K
10:34 43.43 43.44 43.43 43.44 0.5K
10:35 43.44 43.49 43.44 43.49 1.1K
10:36 43.52 43.52 43.52 43.52 0.8K
10:37 43.51 43.56 43.51 43.56 0.5K
10:38 43.50 43.50 43.50 43.50 0.8K
10:40 43.43 43.43 43.41 43.41 6.4K
10:41 43.41 43.48 43.41 43.48 9.3K
10:42 43.44 43.44 43.40 43.40 0.6K
10:43 43.46 43.50 43.46 43.50 2.8K
10:44 43.47 43.50 43.47 43.50 0.3K
10:45 43.56 43.56 43.56 43.56 0.4K
10:46 43.53 43.53 43.53 43.53 0.5K
10:47 43.51 43.51 43.51 43.51 0.5K
10:49 43.52 43.52 43.52 43.52 0.2K
10:50 43.58 43.58 43.58 43.58 1.0K
10:51 43.56 43.56 43.56 43.56 0.2K
10:52 43.55 43.57 43.54 43.57 2.1K
10:53 43.60 43.60 43.60 43.60 1.8K
10:54 43.62 43.62 43.62 43.62 0.3K
10:55 43.61 43.61 43.61 43.61 0.4K
10:56 43.64 43.64 43.55 43.56 3.6K
10:57 43.54 43.54 43.54 43.54 1.9K
10:58 43.52 43.54 43.52 43.53 1.4K
11:00 43.51 43.53 43.50 43.50 2.2K
11:01 43.52 43.53 43.52 43.53 0.4K
11:02 43.53 43.58 43.53 43.58 2.2K
11:03 43.58 43.58 43.55 43.58 1.1K
11:04 43.56 43.56 43.51 43.51 3.7K
11:05 43.51 43.52 43.50 43.52 0.7K
11:06 43.54 43.54 43.54 43.54 0.5K
11:07 43.57 43.60 43.57 43.60 1.7K
11:08 43.60 43.60 43.60 43.60 11.0K
11:09 43.61 43.65 43.59 43.65 17.9K
11:10 43.74 43.74 43.74 43.74 0.5K
11:11 43.70 43.74 43.68 43.68 3.7K
11:12 43.67 43.67 43.67 43.67 0.4K
11:14 43.65 43.65 43.63 43.63 0.9K
11:15 43.60 43.61 43.57 43.57 4.2K
11:16 43.56 43.56 43.52 43.52 0.6K
11:17 43.50 43.50 43.49 43.49 2.4K
11:18 43.49 43.52 43.49 43.52 2.3K
11:19 43.53 43.53 43.48 43.48 6.1K
11:20 43.54 43.54 43.54 43.54 0.8K
11:22 43.50 43.50 43.49 43.49 0.6K
11:23 43.49 43.49 43.49 43.49 0.4K
11:25 43.50 43.51 43.50 43.51 0.7K
11:26 43.51 43.51 43.51 43.51 0.2K
11:27 43.47 43.47 43.47 43.47 0.9K
11:28 43.50 43.50 43.49 43.49 0.7K
11:29 43.51 43.51 43.51 43.51 0.9K
11:30 43.54 43.54 43.54 43.54 4.1K
11:31 43.60 43.60 43.60 43.60 0.9K
11:32 43.58 43.58 43.58 43.58 0.8K
11:33 43.65 43.65 43.57 43.57 9.1K
11:34 43.56 43.60 43.55 43.60 1.1K
11:35 43.60 43.60 43.57 43.57 1.0K
11:36 43.55 43.55 43.55 43.55 0.6K
11:37 43.54 43.54 43.54 43.54 0.5K
11:38 43.57 43.57 43.57 43.57 0.2K
11:39 43.52 43.52 43.52 43.52 0.4K
11:40 43.54 43.54 43.54 43.54 0.1K
11:41 43.53 43.53 43.53 43.53 0.4K
11:42 43.55 43.55 43.55 43.55 0.3K
11:43 43.51 43.51 43.51 43.51 0.5K
11:44 43.55 43.55 43.50 43.50 0.9K
11:45 43.54 43.54 43.54 43.54 0.1K
11:46 43.56 43.61 43.55 43.61 13.3K
11:47 43.61 43.62 43.56 43.62 0.7K
11:49 43.53 43.53 43.53 43.53 3.7K
11:50 43.52 43.52 43.52 43.52 0.4K
11:52 43.53 43.53 43.50 43.50 0.5K
11:53 43.50 43.53 43.50 43.53 0.2K
11:54 43.53 43.54 43.52 43.54 1.1K
11:57 43.52 43.52 43.52 43.52 0.8K
11:59 43.50 43.51 43.50 43.51 5.0K
12:00 43.53 43.60 43.53 43.57 5.9K
12:01 43.57 43.57 43.55 43.57 0.8K
12:02 43.58 43.60 43.56 43.56 8.5K
12:03 43.59 43.59 43.59 43.59 0.9K
12:04 43.59 43.59 43.55 43.55 1.4K
12:05 43.58 43.58 43.58 43.58 0.5K
12:06 43.58 43.58 43.58 43.58 0.3K
12:07 43.54 43.54 43.50 43.50 9.2K
12:08 43.46 43.50 43.46 43.49 2.3K
12:09 43.49 43.49 43.46 43.49 0.9K
12:10 43.49 43.49 43.49 43.49 0.1K
12:11 43.49 43.49 43.49 43.49 1.9K
12:15 43.48 43.50 43.46 43.46 5.1K
12:17 43.43 43.43 43.43 43.43 0.1K
12:19 43.45 43.45 43.45 43.45 0.6K
12:20 43.45 43.45 43.45 43.45 0.1K
12:21 43.45 43.45 43.45 43.45 2.2K
12:22 43.44 43.45 43.44 43.45 1.2K
12:24 43.43 43.43 43.43 43.43 0.8K
12:25 43.41 43.41 43.24 43.24 7.2K
12:26 43.21 43.21 43.13 43.13 0.9K
12:27 43.15 43.15 43.15 43.15 0.6K
12:28 43.14 43.14 43.14 43.14 0.3K
12:29 43.17 43.17 43.11 43.11 1.1K
12:31 42.99 43.03 42.95 42.95 3.8K
12:33 42.90 42.90 42.90 42.90 0.1K
12:34 42.92 42.92 42.92 42.92 1.3K
12:35 42.96 42.98 42.96 42.98 1.9K
12:36 42.93 42.93 42.93 42.93 1.2K
12:37 42.93 42.93 42.93 42.93 0.2K
12:38 42.92 42.92 42.92 42.92 0.3K
12:40 42.94 43.00 42.94 43.00 1.3K
12:44 42.97 42.97 42.97 42.97 0.2K
12:45 42.95 43.00 42.95 43.00 4.7K
12:46 42.97 42.97 42.93 42.93 2.1K
12:48 42.97 42.99 42.97 42.99 1.2K
12:50 42.96 42.96 42.96 42.96 0.2K
12:53 42.97 43.06 42.97 43.06 3.1K
12:55 43.08 43.08 43.08 43.08 0.3K
12:57 43.08 43.08 43.02 43.02 2.6K
13:02 43.00 43.01 43.00 43.01 4.1K
13:05 43.01 43.01 43.01 43.01 0.8K
13:08 43.03 43.03 43.03 43.03 1.3K
13:09 43.01 43.01 43.01 43.01 0.3K
13:10 43.03 43.03 43.00 43.00 2.8K
13:13 43.06 43.06 43.06 43.06 1.2K
13:15 43.11 43.11 43.10 43.10 0.5K
13:17 43.09 43.09 43.09 43.09 1.1K
13:18 43.05 43.05 43.05 43.05 1.8K
13:20 42.98 42.98 42.98 42.98 2.2K
13:22 42.98 42.98 42.96 42.96 1.2K
13:25 43.00 43.01 43.00 43.01 1.2K
13:26 42.99 43.01 42.99 43.01 0.9K
13:28 43.00 43.00 43.00 43.00 0.1K
13:29 43.01 43.01 42.98 42.98 1.0K
13:30 42.98 42.99 42.98 42.98 2.1K
13:31 43.03 43.03 43.03 43.03 6.4K
13:33 43.00 43.00 43.00 43.00 0.2K
13:34 42.99 42.99 42.99 42.99 2.1K
13:35 42.99 42.99 42.99 42.99 1.4K
13:37 42.99 42.99 42.99 42.99 1.1K
13:43 42.99 43.07 42.99 43.07 18.6K
13:44 43.03 43.03 43.03 43.03 0.5K
13:45 43.00 43.00 43.00 43.00 2.2K
13:46 42.98 42.98 42.98 42.98 0.7K
13:51 42.87 42.87 42.87 42.87 2.1K
13:52 42.88 42.88 42.88 42.88 1.0K
13:54 42.83 42.84 42.83 42.84 0.7K
13:55 42.83 42.83 42.83 42.83 0.3K
13:56 42.85 42.85 42.85 42.85 0.7K
14:00 42.86 42.87 42.86 42.87 4.7K
14:01 42.86 42.86 42.85 42.85 0.7K
14:02 42.86 42.86 42.86 42.86 0.7K
14:03 42.84 42.90 42.84 42.88 14.3K
14:04 42.86 42.86 42.86 42.86 1.2K
14:05 42.83 42.83 42.83 42.83 1.2K
14:07 42.80 42.80 42.80 42.80 1.9K
14:08 42.80 42.80 42.80 42.80 0.3K
14:09 42.80 42.81 42.80 42.81 0.7K
14:10 42.79 42.79 42.77 42.77 1.4K
14:12 42.75 42.75 42.75 42.75 1.7K
14:14 42.76 42.76 42.76 42.76 1.9K
14:15 42.77 42.77 42.77 42.77 0.2K
14:16 42.78 42.81 42.78 42.81 3.1K
14:17 42.81 42.81 42.81 42.81 0.6K
14:18 42.80 42.82 42.80 42.82 0.9K
14:19 42.82 42.82 42.82 42.82 0.7K
14:20 42.82 42.82 42.81 42.81 0.2K
14:21 42.82 42.82 42.82 42.82 0.6K
14:22 42.83 42.83 42.83 42.83 0.2K
14:23 42.83 42.86 42.83 42.86 2.1K
14:24 42.86 42.86 42.86 42.86 1.5K
14:25 42.86 42.86 42.86 42.86 0.6K
14:26 42.86 42.86 42.85 42.85 1.2K
14:27 42.85 42.85 42.85 42.85 0.7K
14:28 42.85 42.85 42.85 42.85 0.1K
14:29 42.88 42.88 42.87 42.87 4.7K
14:30 42.87 42.87 42.87 42.87 0.3K
14:31 42.85 42.86 42.85 42.86 2.0K
14:32 42.83 42.83 42.82 42.82 3.3K
14:33 42.82 42.82 42.82 42.82 4.4K
14:35 42.85 42.85 42.85 42.85 0.8K
14:36 42.85 42.85 42.82 42.82 1.5K
14:38 42.83 42.84 42.83 42.84 0.5K
14:40 42.85 42.85 42.84 42.84 0.9K
14:41 42.83 42.83 42.83 42.83 0.3K
14:42 42.84 42.84 42.84 42.84 0.3K
14:43 42.83 42.83 42.80 42.81 4.7K
14:44 42.81 42.81 42.77 42.77 2.1K
14:45 42.76 42.76 42.76 42.76 0.5K
14:46 42.74 42.74 42.74 42.74 0.4K
14:47 42.73 42.73 42.72 42.72 1.6K
14:49 42.76 42.80 42.76 42.80 7.2K
14:50 42.81 42.81 42.78 42.78 2.8K
14:52 42.78 42.78 42.76 42.76 1.9K
14:53 42.74 42.74 42.74 42.74 1.7K
14:56 42.67 42.67 42.66 42.66 1.2K
14:58 42.62 42.62 42.61 42.61 0.7K
15:00 42.61 42.62 42.61 42.62 1.2K
15:01 42.63 42.64 42.63 42.64 0.6K
15:02 42.66 42.66 42.64 42.64 1.5K
15:03 42.61 42.61 42.60 42.60 2.1K
15:04 42.60 42.60 42.60 42.60 0.3K
15:05 42.61 42.62 42.61 42.62 1.3K
15:07 42.63 42.70 42.63 42.70 1.7K
15:08 42.69 42.70 42.69 42.70 1.9K
15:09 42.67 42.67 42.67 42.67 1.5K
15:10 42.69 42.69 42.69 42.69 0.4K
15:11 42.68 42.68 42.66 42.66 1.5K
15:14 42.70 42.70 42.70 42.70 0.4K
15:15 42.72 42.73 42.72 42.73 0.8K
15:16 42.75 42.77 42.74 42.74 2.7K
15:17 42.76 42.76 42.72 42.72 2.9K
15:18 42.66 42.66 42.66 42.66 0.5K
15:19 42.67 42.67 42.65 42.65 1.6K
15:21 42.64 42.64 42.63 42.63 0.8K
15:22 42.64 42.64 42.63 42.63 2.2K
15:23 42.64 42.64 42.64 42.64 0.6K
15:24 42.63 42.63 42.62 42.62 1.4K
15:25 42.62 42.62 42.60 42.60 1.5K
15:26 42.60 42.61 42.60 42.61 1.4K
15:28 42.63 42.63 42.63 42.63 2.2K
15:29 42.63 42.63 42.63 42.63 0.5K
15:30 42.65 42.65 42.63 42.63 3.0K
15:31 42.63 42.63 42.62 42.62 1.3K
15:33 42.65 42.70 42.65 42.70 2.2K
15:34 42.71 42.71 42.71 42.71 0.5K
15:35 42.74 42.74 42.71 42.71 2.4K
15:36 42.70 42.70 42.68 42.68 0.9K
15:37 42.72 42.73 42.72 42.73 1.2K
15:38 42.75 42.75 42.75 42.75 2.0K
15:39 42.76 42.77 42.71 42.71 5.6K
15:40 42.72 42.72 42.72 42.72 0.5K
15:42 42.74 42.75 42.74 42.75 0.9K
15:43 42.73 42.73 42.73 42.73 0.8K
15:44 42.75 42.75 42.72 42.74 3.5K
15:45 42.72 42.72 42.72 42.72 0.3K
15:46 42.70 42.70 42.69 42.69 1.2K
15:47 42.68 42.68 42.68 42.68 0.7K
15:48 42.70 42.71 42.70 42.71 2.6K
15:49 42.72 42.72 42.71 42.72 3.0K
15:50 42.70 42.70 42.64 42.66 7.8K
15:51 42.63 42.63 42.63 42.63 2.3K
15:52 42.64 42.64 42.64 42.64 3.1K
15:53 42.66 42.68 42.59 42.59 18.4K
15:54 42.57 42.58 42.53 42.58 5.6K
15:55 42.58 42.61 42.56 42.61 14.6K
15:56 42.60 42.62 42.56 42.56 26.9K
15:57 42.57 42.57 42.49 42.51 10.7K
15:58 42.54 42.57 42.54 42.57 9.0K
15:59 42.56 42.56 42.54 42.54 132.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available