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 42.31 42.31 42.27 42.27 6.2K
09:31 42.27 42.30 42.27 42.30 0.6K
09:33 42.27 42.27 42.27 42.27 0.2K
09:34 42.53 42.53 42.39 42.39 1.7K
09:36 42.41 42.41 42.41 42.41 0.4K
09:37 42.41 42.41 42.34 42.41 1.2K
09:38 42.33 42.33 42.33 42.33 0.4K
09:40 42.38 42.43 42.10 42.14 1.9K
09:41 42.14 42.14 42.06 42.14 0.6K
09:42 42.14 42.14 42.04 42.06 1.0K
09:43 42.10 42.19 42.02 42.19 1.8K
09:44 42.01 42.01 42.01 42.01 0.2K
09:45 42.10 42.10 42.05 42.10 3.8K
09:46 42.11 42.11 42.11 42.11 0.4K
09:47 42.12 42.18 42.12 42.18 1.9K
09:48 42.12 42.17 42.12 42.17 2.9K
09:49 42.15 42.15 42.15 42.15 1.2K
09:50 42.15 42.15 42.15 42.15 0.3K
09:52 42.08 42.08 42.08 42.08 0.2K
09:53 42.08 42.09 42.08 42.09 0.7K
09:54 42.08 42.08 42.08 42.08 1.0K
09:55 42.15 42.21 42.10 42.10 1.0K
09:56 42.08 42.08 42.08 42.08 0.2K
09:57 42.14 42.14 42.14 42.14 1.7K
09:58 42.14 42.14 42.06 42.14 1.9K
09:59 42.26 42.26 42.22 42.22 1.1K
10:00 42.28 42.28 42.26 42.26 0.7K
10:01 42.29 42.29 42.29 42.29 1.5K
10:03 42.30 42.30 42.30 42.30 0.8K
10:04 42.22 42.22 42.22 42.22 1.8K
10:05 42.17 42.17 42.17 42.17 0.3K
10:06 42.09 42.09 42.09 42.09 2.7K
10:09 41.96 41.96 41.90 41.90 2.0K
10:10 41.81 41.87 41.81 41.84 3.0K
10:11 41.84 41.84 41.84 41.84 0.3K
10:12 41.85 41.85 41.85 41.85 1.4K
10:14 41.68 41.76 41.68 41.76 2.2K
10:15 41.73 41.80 41.73 41.74 6.0K
10:16 41.75 41.78 41.75 41.78 4.3K
10:17 41.76 41.76 41.76 41.76 2.2K
10:20 41.74 41.74 41.74 41.74 0.7K
10:22 41.63 41.63 41.63 41.63 0.3K
10:23 41.67 41.67 41.67 41.67 1.7K
10:25 41.60 41.60 41.60 41.60 4.7K
10:26 41.58 41.61 41.58 41.61 0.5K
10:27 41.58 41.58 41.58 41.58 1.5K
10:28 41.65 41.65 41.65 41.65 1.5K
10:29 41.60 41.65 41.60 41.65 4.6K
10:30 41.64 41.64 41.64 41.64 0.4K
10:32 41.59 41.59 41.59 41.59 1.4K
10:33 41.61 41.63 41.61 41.63 0.5K
10:35 41.57 41.57 41.57 41.57 0.2K
10:36 41.63 41.63 41.57 41.57 1.2K
10:37 41.68 41.68 41.68 41.68 2.3K
10:39 41.61 41.61 41.60 41.60 1.2K
10:42 41.63 41.63 41.63 41.63 0.8K
10:43 41.62 41.71 41.62 41.69 2.1K
10:44 41.66 41.66 41.63 41.63 0.8K
10:46 41.62 41.62 41.58 41.58 2.1K
10:48 41.64 41.64 41.61 41.64 2.2K
10:50 41.67 41.67 41.67 41.67 2.5K
10:54 41.67 41.67 41.67 41.67 0.4K
10:55 41.67 41.67 41.67 41.67 0.2K
10:56 41.67 41.74 41.67 41.71 3.2K
10:58 41.70 41.70 41.69 41.69 0.6K
10:59 41.68 41.68 41.67 41.67 1.0K
11:00 41.64 41.64 41.60 41.60 0.9K
11:02 41.63 41.63 41.63 41.63 0.1K
11:03 41.61 41.61 41.61 41.61 0.5K
11:05 41.63 41.63 41.61 41.61 0.7K
11:06 41.71 41.71 41.71 41.71 4.6K
11:11 41.72 41.72 41.72 41.72 1.0K
11:14 41.68 41.68 41.68 41.68 0.5K
11:15 41.67 41.67 41.60 41.60 2.6K
11:16 41.57 41.57 41.57 41.57 1.5K
11:17 41.53 41.57 41.53 41.57 0.4K
11:19 41.56 41.57 41.56 41.57 0.9K
11:20 41.57 41.57 41.57 41.57 0.5K
11:21 41.53 41.57 41.53 41.57 0.6K
11:22 41.55 41.55 41.54 41.54 0.5K
11:23 41.55 41.55 41.55 41.55 3.3K
11:24 41.53 41.53 41.53 41.53 0.5K
11:25 41.52 41.52 41.48 41.48 2.3K
11:26 41.48 41.51 41.48 41.49 6.4K
11:27 41.49 41.49 41.49 41.49 1.0K
11:29 41.49 41.49 41.43 41.44 1.6K
11:30 41.43 41.46 41.43 41.44 1.3K
11:31 41.44 41.45 41.44 41.45 1.5K
11:32 41.45 41.45 41.45 41.45 3.5K
11:36 41.50 41.50 41.50 41.50 0.5K
11:37 41.52 41.52 41.52 41.52 0.5K
11:38 41.50 41.50 41.50 41.50 1.2K
11:40 41.51 41.51 41.50 41.50 1.7K
11:41 41.50 41.50 41.50 41.50 2.8K
11:42 41.50 41.50 41.38 41.38 2.4K
11:43 41.41 41.41 41.41 41.41 0.8K
11:44 41.39 41.46 41.34 41.40 10.3K
11:45 41.52 41.53 41.52 41.53 2.6K
11:46 41.56 41.56 41.53 41.53 0.7K
11:48 41.55 41.55 41.55 41.55 0.4K
11:49 41.55 41.55 41.53 41.53 1.3K
11:50 41.52 41.52 41.52 41.52 1.0K
11:51 41.55 41.55 41.55 41.55 0.3K
11:52 41.55 41.58 41.55 41.58 1.9K
11:53 41.61 41.61 41.61 41.61 1.8K
12:01 41.59 41.59 41.59 41.59 0.4K
12:05 41.54 41.55 41.50 41.50 3.6K
12:07 41.46 41.46 41.46 41.46 0.5K
12:08 41.45 41.45 41.45 41.45 2.9K
12:09 41.44 41.44 41.44 41.44 0.5K
12:10 41.47 41.47 41.44 41.44 0.8K
12:11 41.45 41.45 41.43 41.43 0.4K
12:13 41.44 41.47 41.44 41.45 0.5K
12:14 41.45 41.45 41.43 41.43 0.6K
12:15 41.44 41.44 41.44 41.44 0.4K
12:16 41.48 41.53 41.48 41.53 4.8K
12:17 41.55 41.55 41.54 41.54 0.6K
12:19 41.56 41.58 41.56 41.56 1.7K
12:22 41.57 41.59 41.57 41.59 0.9K
12:24 41.55 41.55 41.54 41.54 0.8K
12:25 41.53 41.53 41.47 41.47 1.9K
12:26 41.47 41.47 41.43 41.43 0.9K
12:27 41.44 41.44 41.44 41.44 0.2K
12:28 41.45 41.45 41.45 41.45 0.3K
12:29 41.47 41.52 41.47 41.52 2.8K
12:30 41.48 41.49 41.48 41.49 0.4K
12:32 41.48 41.48 41.48 41.48 0.3K
12:33 41.49 41.53 41.49 41.51 1.6K
12:34 41.52 41.52 41.52 41.52 0.3K
12:35 41.51 41.51 41.51 41.51 1.3K
12:38 41.48 41.48 41.44 41.44 0.6K
12:40 41.54 41.55 41.54 41.55 2.4K
12:41 41.55 41.55 41.55 41.55 0.4K
12:43 41.55 41.55 41.55 41.55 0.3K
12:44 41.54 41.54 41.54 41.54 0.9K
12:45 41.51 41.51 41.51 41.51 0.1K
12:46 41.49 41.49 41.49 41.49 1.5K
12:48 41.42 41.42 41.42 41.42 0.5K
12:49 41.43 41.47 41.43 41.47 2.1K
12:50 41.50 41.50 41.50 41.50 2.1K
12:53 41.53 41.53 41.53 41.53 1.4K
12:55 41.55 41.55 41.55 41.55 0.3K
12:56 41.54 41.54 41.54 41.54 0.5K
12:58 41.54 41.54 41.54 41.54 0.8K
13:00 41.53 41.55 41.53 41.55 0.7K
13:01 41.55 41.55 41.54 41.54 0.5K
13:02 41.53 41.53 41.53 41.53 1.6K
13:04 41.52 41.52 41.52 41.52 0.5K
13:05 41.50 41.51 41.50 41.50 1.0K
13:06 41.50 41.53 41.50 41.51 0.7K
13:07 41.53 41.54 41.53 41.54 5.7K
13:08 41.56 41.56 41.56 41.56 1.1K
13:09 41.57 41.57 41.57 41.57 0.8K
13:10 41.58 41.58 41.58 41.58 0.3K
13:12 41.58 41.58 41.57 41.57 0.4K
13:13 41.58 41.64 41.58 41.64 3.3K
13:15 41.62 41.65 41.62 41.65 1.3K
13:16 41.64 41.65 41.64 41.65 0.7K
13:17 41.65 41.65 41.65 41.65 0.2K
13:18 41.65 41.65 41.65 41.65 0.1K
13:19 41.64 41.64 41.62 41.62 0.8K
13:20 41.62 41.63 41.61 41.63 1.7K
13:21 41.58 41.58 41.58 41.58 0.3K
13:22 41.57 41.57 41.57 41.57 0.4K
13:23 41.58 41.58 41.58 41.58 2.3K
13:24 41.60 41.60 41.60 41.60 1.2K
13:25 41.59 41.61 41.59 41.61 1.0K
13:28 41.58 41.58 41.58 41.58 0.3K
13:29 41.56 41.56 41.51 41.51 2.1K
13:30 41.55 41.58 41.55 41.58 2.2K
13:31 41.58 41.58 41.58 41.58 1.4K
13:33 41.57 41.57 41.56 41.56 2.2K
13:35 41.57 41.57 41.56 41.56 0.7K
13:37 41.59 41.60 41.59 41.60 2.5K
13:38 41.62 41.62 41.61 41.61 1.4K
13:41 41.59 41.59 41.59 41.59 0.1K
13:42 41.59 41.59 41.59 41.59 1.6K
13:43 41.61 41.61 41.61 41.61 0.3K
13:44 41.62 41.65 41.62 41.65 5.5K
13:45 41.61 41.61 41.61 41.61 2.2K
13:47 41.61 41.64 41.61 41.64 1.0K
13:49 41.66 41.66 41.66 41.66 1.2K
13:50 41.66 41.66 41.66 41.66 0.6K
13:53 41.65 41.65 41.65 41.65 0.8K
13:54 41.69 41.69 41.69 41.69 2.7K
13:57 41.67 41.67 41.67 41.67 0.9K
13:58 41.67 41.68 41.67 41.68 0.9K
13:59 41.69 41.70 41.69 41.70 1.1K
14:02 41.73 41.73 41.72 41.72 0.8K
14:03 41.74 41.74 41.74 41.74 1.2K
14:04 41.71 41.71 41.71 41.71 1.5K
14:06 41.68 41.68 41.68 41.68 0.2K
14:07 41.68 41.69 41.68 41.69 1.6K
14:09 41.68 41.68 41.68 41.68 0.4K
14:10 41.69 41.69 41.64 41.64 3.5K
14:11 41.63 41.66 41.61 41.61 2.0K
14:12 41.61 41.61 41.61 41.61 0.5K
14:13 41.59 41.61 41.59 41.61 1.1K
14:16 41.59 41.65 41.59 41.65 4.5K
14:21 41.60 41.60 41.60 41.60 0.4K
14:22 41.59 41.60 41.59 41.60 1.5K
14:23 41.57 41.57 41.57 41.57 1.2K
14:24 41.61 41.61 41.61 41.61 0.6K
14:26 41.64 41.64 41.64 41.64 1.1K
14:27 41.65 41.65 41.65 41.65 0.2K
14:28 41.64 41.64 41.64 41.64 0.2K
14:29 41.63 41.63 41.63 41.63 0.3K
14:30 41.65 41.65 41.64 41.64 1.3K
14:33 41.64 41.64 41.64 41.64 0.2K
14:35 41.68 41.68 41.66 41.66 0.8K
14:37 41.65 41.65 41.65 41.65 1.2K
14:40 41.65 41.65 41.65 41.65 0.3K
14:41 41.65 41.67 41.65 41.67 1.4K
14:42 41.65 41.65 41.65 41.65 0.4K
14:43 41.67 41.67 41.67 41.67 0.9K
14:44 41.66 41.66 41.66 41.66 0.7K
14:45 41.67 41.67 41.63 41.63 3.3K
14:48 41.61 41.61 41.61 41.61 0.6K
14:50 41.62 41.62 41.62 41.62 2.2K
14:53 41.63 41.63 41.63 41.63 1.7K
14:54 41.64 41.64 41.64 41.64 0.3K
14:55 41.65 41.66 41.65 41.66 1.9K
14:59 41.68 41.68 41.68 41.68 0.2K
15:00 41.67 41.68 41.67 41.68 4.0K
15:02 41.65 41.65 41.63 41.63 1.2K
15:03 41.64 41.65 41.64 41.65 2.1K
15:05 41.62 41.62 41.62 41.62 0.6K
15:07 41.64 41.68 41.64 41.68 2.8K
15:09 41.69 41.69 41.69 41.69 1.0K
15:11 41.65 41.65 41.65 41.65 0.3K
15:12 41.65 41.69 41.65 41.69 2.8K
15:15 41.69 41.69 41.69 41.69 0.5K
15:17 41.73 41.74 41.73 41.74 2.2K
15:18 41.74 41.75 41.73 41.74 2.2K
15:19 41.72 41.72 41.72 41.72 0.3K
15:20 41.75 41.75 41.75 41.75 1.1K
15:21 41.77 41.77 41.77 41.77 0.7K
15:22 41.76 41.76 41.76 41.76 0.8K
15:23 41.75 41.76 41.75 41.76 0.9K
15:24 41.76 41.76 41.75 41.75 1.0K
15:26 41.74 41.74 41.74 41.74 1.4K
15:27 41.73 41.73 41.73 41.73 1.3K
15:28 41.73 41.74 41.73 41.74 2.5K
15:29 41.74 41.74 41.74 41.74 0.4K
15:30 41.74 41.74 41.69 41.69 9.4K
15:31 41.65 41.65 41.65 41.65 0.5K
15:32 41.65 41.65 41.65 41.65 0.1K
15:33 41.65 41.65 41.65 41.65 0.7K
15:34 41.64 41.64 41.58 41.58 2.1K
15:35 41.58 41.60 41.58 41.60 1.9K
15:36 41.58 41.58 41.57 41.57 1.7K
15:37 41.55 41.55 41.54 41.54 3.8K
15:38 41.54 41.58 41.54 41.58 6.7K
15:39 41.60 41.60 41.59 41.59 4.0K
15:40 41.63 41.63 41.61 41.61 3.4K
15:42 41.58 41.58 41.58 41.58 0.4K
15:43 41.61 41.65 41.61 41.65 2.8K
15:44 41.64 41.64 41.62 41.64 3.3K
15:45 41.62 41.63 41.62 41.62 2.1K
15:46 41.64 41.64 41.63 41.63 2.9K
15:47 41.64 41.64 41.62 41.64 3.8K
15:48 41.63 41.63 41.62 41.63 2.0K
15:49 41.64 41.64 41.63 41.64 3.7K
15:50 41.63 41.63 41.61 41.61 2.4K
15:51 41.61 41.61 41.61 41.61 1.7K
15:52 41.63 41.69 41.50 41.63 143.4K
15:53 41.71 41.71 41.61 41.67 5.3K
15:54 41.59 41.59 41.49 41.52 11.9K
15:55 41.51 41.53 41.50 41.53 5.0K
15:56 41.52 41.53 41.50 41.52 13.7K
15:57 41.52 41.52 41.49 41.50 15.1K
15:58 41.51 41.51 41.48 41.48 24.2K
15:59 41.49 41.52 41.45 41.52 152.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available