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 42.25 42.50 42.25 42.25 26.1K
09:31 42.19 42.19 42.19 42.19 0.5K
09:32 42.18 42.18 42.02 42.12 9.6K
09:33 42.12 42.12 42.12 42.12 0.1K
09:34 42.09 42.12 42.09 42.12 1.7K
09:35 42.08 42.10 41.75 41.75 6.7K
09:38 41.87 41.87 41.57 41.57 1.0K
09:39 41.89 41.89 41.78 41.78 5.6K
09:40 41.85 41.85 41.70 41.70 3.5K
09:41 41.73 41.77 41.63 41.77 2.8K
09:43 41.81 41.81 41.79 41.79 1.4K
09:44 41.77 41.77 41.70 41.70 0.7K
09:45 41.79 41.80 41.79 41.80 3.1K
09:46 41.87 41.87 41.85 41.85 1.0K
09:47 41.75 41.76 41.67 41.69 2.1K
09:48 41.74 41.74 41.68 41.68 1.2K
09:49 41.55 41.55 41.55 41.55 2.5K
09:50 41.62 41.62 41.62 41.62 0.4K
09:51 41.64 41.73 41.64 41.73 2.9K
09:52 41.70 41.70 41.70 41.70 0.3K
09:53 41.90 41.90 41.76 41.76 1.9K
09:54 41.77 41.86 41.77 41.86 1.0K
09:56 41.76 41.77 41.76 41.77 0.4K
09:57 41.79 41.79 41.57 41.57 8.1K
09:58 41.66 41.66 41.66 41.66 1.1K
10:00 41.81 41.84 41.81 41.84 1.4K
10:01 41.83 41.83 41.82 41.82 1.8K
10:02 41.82 41.82 41.73 41.78 8.0K
10:03 41.78 41.78 41.78 41.78 0.7K
10:05 41.95 41.95 41.67 41.80 2.0K
10:07 41.96 42.09 41.96 42.09 3.6K
10:08 42.14 42.18 42.14 42.18 4.9K
10:09 42.12 42.12 42.00 42.00 4.1K
10:10 42.00 42.00 42.00 42.00 1.7K
10:11 41.90 41.90 41.89 41.89 2.8K
10:12 41.90 41.90 41.48 41.48 7.2K
10:13 41.44 41.44 41.44 41.44 0.8K
10:14 41.54 41.54 41.54 41.54 1.2K
10:15 41.53 41.53 41.53 41.53 0.6K
10:16 41.55 41.57 41.55 41.57 2.0K
10:17 41.66 41.77 41.51 41.51 1.4K
10:18 41.82 41.82 41.82 41.82 2.9K
10:20 41.76 41.80 41.76 41.80 2.9K
10:22 41.73 41.73 41.67 41.73 1.2K
10:23 41.75 41.75 41.68 41.68 1.3K
10:24 41.64 41.68 41.64 41.68 1.8K
10:25 41.66 41.66 41.59 41.59 1.9K
10:26 41.66 41.66 41.66 41.66 1.5K
10:28 41.65 41.65 41.60 41.62 0.9K
10:29 41.63 41.65 41.63 41.63 2.4K
10:31 41.65 41.73 41.61 41.66 4.4K
10:32 41.72 41.72 41.72 41.72 0.9K
10:33 41.72 41.72 41.72 41.72 1.0K
10:34 41.75 41.83 41.73 41.83 1.8K
10:35 41.94 41.95 41.94 41.95 1.2K
10:36 41.96 41.96 41.95 41.95 3.3K
10:37 41.95 41.95 41.95 41.95 0.9K
10:38 41.95 41.96 41.95 41.96 0.3K
10:39 41.99 42.03 41.93 42.03 3.3K
10:40 42.03 42.07 42.03 42.03 0.9K
10:41 42.03 42.09 41.97 41.97 3.5K
10:43 42.03 42.03 41.99 41.99 1.0K
10:44 41.94 41.99 41.87 41.87 5.0K
10:45 41.87 41.87 41.87 41.87 2.9K
10:46 41.80 41.80 41.80 41.80 0.6K
10:47 41.85 41.85 41.85 41.85 1.5K
10:49 41.90 41.91 41.90 41.91 2.9K
10:50 41.88 41.88 41.86 41.86 2.1K
10:52 41.86 41.91 41.86 41.90 3.1K
10:54 41.88 41.88 41.88 41.88 3.9K
10:55 41.87 42.09 41.87 42.09 5.7K
10:56 42.09 42.09 42.05 42.05 3.7K
10:57 41.99 42.00 41.99 42.00 5.6K
10:58 41.88 41.88 41.87 41.87 2.2K
10:59 41.89 41.89 41.82 41.82 1.1K
11:00 41.86 41.86 41.86 41.86 0.6K
11:01 41.84 41.89 41.79 41.79 3.2K
11:02 41.78 41.78 41.75 41.78 2.1K
11:03 41.79 41.79 41.77 41.77 3.4K
11:04 41.83 41.84 41.83 41.84 1.8K
11:05 41.83 41.83 41.83 41.83 2.4K
11:06 41.84 41.90 41.84 41.90 1.4K
11:07 41.90 41.94 41.90 41.94 1.6K
11:08 41.93 41.93 41.90 41.90 2.4K
11:09 41.90 41.90 41.80 41.80 2.4K
11:10 41.80 41.86 41.80 41.86 2.1K
11:12 41.83 41.94 41.83 41.94 1.8K
11:13 41.97 41.97 41.88 41.88 2.8K
11:14 41.93 41.93 41.89 41.92 1.1K
11:15 41.89 41.90 41.88 41.88 2.5K
11:16 41.87 41.87 41.86 41.86 1.8K
11:17 41.85 41.85 41.85 41.85 1.2K
11:18 41.87 41.87 41.87 41.87 2.0K
11:19 41.93 41.93 41.93 41.93 0.9K
11:20 41.83 41.88 41.83 41.88 3.2K
11:21 41.88 41.88 41.88 41.88 0.8K
11:22 41.84 41.99 41.84 41.96 7.9K
11:23 41.96 41.96 41.90 41.90 4.8K
11:24 41.79 41.82 41.78 41.82 4.4K
11:25 41.91 41.91 41.86 41.86 1.1K
11:26 41.86 41.86 41.81 41.81 1.0K
11:27 41.80 41.81 41.80 41.81 1.7K
11:28 41.83 41.83 41.83 41.83 2.0K
11:29 41.79 41.81 41.77 41.80 2.4K
11:30 41.80 41.80 41.72 41.72 4.6K
11:31 41.76 41.77 41.69 41.69 2.3K
11:32 41.71 41.78 41.71 41.78 3.3K
11:34 41.76 41.76 41.76 41.76 3.6K
11:36 41.72 41.72 41.72 41.72 4.7K
11:37 41.77 41.77 41.77 41.77 1.5K
11:38 41.78 41.78 41.78 41.78 0.4K
11:39 41.75 41.75 41.75 41.75 0.6K
11:40 41.74 41.74 41.71 41.71 2.5K
11:42 41.70 41.72 41.70 41.72 2.7K
11:43 41.73 41.75 41.73 41.75 3.3K
11:46 41.75 41.75 41.75 41.75 1.0K
11:47 41.77 41.77 41.77 41.77 0.6K
11:48 41.78 41.78 41.69 41.69 3.0K
11:49 41.72 41.72 41.72 41.72 1.8K
11:51 41.68 41.68 41.60 41.60 2.5K
11:54 41.62 41.63 41.62 41.63 3.4K
11:55 41.63 41.63 41.63 41.63 0.7K
11:56 41.65 41.66 41.65 41.66 0.9K
11:57 41.67 41.67 41.64 41.64 2.4K
11:59 41.64 41.64 41.64 41.64 1.2K
12:01 41.63 41.63 41.61 41.63 1.7K
12:02 41.60 41.60 41.60 41.60 1.0K
12:04 41.59 41.59 41.53 41.53 2.4K
12:05 41.54 41.62 41.54 41.62 4.4K
12:08 41.63 41.67 41.63 41.65 5.6K
12:09 41.68 41.68 41.68 41.68 0.9K
12:10 41.69 41.69 41.66 41.66 1.7K
12:11 41.65 41.65 41.65 41.65 0.2K
12:12 41.58 41.58 41.57 41.57 3.4K
12:15 41.62 41.62 41.62 41.62 0.9K
12:16 41.62 41.62 41.62 41.62 1.9K
12:17 41.61 41.61 41.61 41.61 0.7K
12:18 41.64 41.64 41.62 41.62 2.5K
12:21 41.65 41.68 41.65 41.68 1.6K
12:22 41.71 41.71 41.68 41.71 1.6K
12:23 41.72 41.72 41.70 41.70 2.3K
12:25 41.70 41.70 41.66 41.66 2.1K
12:26 41.64 41.64 41.64 41.64 0.2K
12:27 41.67 41.67 41.67 41.67 1.2K
12:28 41.68 41.68 41.61 41.61 1.6K
12:29 41.64 41.64 41.64 41.64 2.1K
12:30 41.66 41.66 41.66 41.66 1.6K
12:31 41.74 41.74 41.74 41.74 2.4K
12:33 41.82 41.82 41.77 41.77 11.0K
12:36 41.78 41.78 41.75 41.75 1.9K
12:37 41.76 41.79 41.73 41.73 1.3K
12:38 41.77 41.77 41.77 41.77 2.2K
12:41 41.76 41.80 41.76 41.80 1.0K
12:42 41.78 41.78 41.78 41.78 1.3K
12:44 41.81 41.81 41.81 41.81 1.6K
12:45 41.84 41.84 41.81 41.81 1.2K
12:46 41.85 41.85 41.85 41.85 2.0K
12:48 41.87 41.87 41.87 41.87 0.9K
12:49 41.90 41.90 41.85 41.85 0.8K
12:50 41.86 41.90 41.86 41.90 2.9K
12:52 41.92 41.94 41.92 41.94 2.8K
12:53 41.95 41.95 41.95 41.95 1.6K
12:54 41.96 41.96 41.96 41.96 0.4K
12:55 41.96 41.96 41.90 41.90 2.9K
12:56 41.91 41.94 41.91 41.92 3.2K
12:58 41.95 41.95 41.93 41.93 1.0K
12:59 41.93 41.93 41.89 41.91 3.1K
13:00 41.85 41.86 41.83 41.86 4.0K
13:01 41.81 41.81 41.81 41.81 2.6K
13:02 41.83 41.87 41.83 41.87 2.7K
13:03 41.85 41.85 41.85 41.85 0.7K
13:04 41.85 41.85 41.85 41.85 0.6K
13:05 41.84 41.84 41.84 41.84 0.1K
13:06 41.84 41.84 41.84 41.84 0.3K
13:07 41.83 41.85 41.83 41.85 0.6K
13:08 41.85 41.85 41.85 41.85 0.9K
13:09 41.85 41.85 41.85 41.85 1.0K
13:10 41.85 41.85 41.85 41.85 0.5K
13:11 41.87 41.87 41.87 41.87 2.7K
13:12 41.87 41.87 41.87 41.87 0.4K
13:13 41.85 41.86 41.85 41.86 1.1K
13:14 41.85 41.85 41.85 41.85 0.7K
13:15 41.86 41.86 41.86 41.86 1.3K
13:16 41.83 41.83 41.81 41.81 1.5K
13:17 41.82 41.82 41.80 41.80 0.4K
13:18 41.82 41.88 41.82 41.88 4.7K
13:19 41.94 41.94 41.94 41.94 0.5K
13:20 41.84 41.84 41.83 41.83 2.2K
13:21 41.83 41.83 41.83 41.83 0.7K
13:22 41.81 41.81 41.81 41.81 0.8K
13:24 41.84 41.85 41.84 41.85 3.9K
13:25 41.88 41.88 41.88 41.88 1.7K
13:26 41.95 41.95 41.95 41.95 1.6K
13:27 41.94 41.94 41.94 41.94 0.4K
13:28 41.97 41.97 41.95 41.95 1.4K
13:29 41.95 41.95 41.95 41.95 1.3K
13:30 41.95 41.95 41.95 41.95 0.8K
13:31 41.95 41.95 41.95 41.95 0.7K
13:32 41.96 41.96 41.96 41.96 0.5K
13:33 42.01 42.01 42.01 42.01 1.6K
13:34 42.01 42.01 42.01 42.01 1.3K
13:35 42.01 42.03 41.99 42.03 5.7K
13:36 42.08 42.08 42.08 42.08 0.8K
13:37 42.06 42.06 42.05 42.05 5.9K
13:38 42.05 42.05 42.05 42.05 0.9K
13:39 42.03 42.03 42.03 42.03 0.4K
13:40 42.05 42.05 42.05 42.05 1.9K
13:41 42.05 42.05 42.05 42.05 1.2K
13:42 42.04 42.06 42.04 42.06 1.4K
13:43 42.04 42.04 42.04 42.04 0.4K
13:44 42.04 42.06 42.04 42.06 2.0K
13:46 42.09 42.11 42.09 42.11 2.7K
13:47 42.14 42.14 42.05 42.08 3.0K
13:48 42.03 42.03 42.00 42.00 1.4K
13:49 42.03 42.03 42.03 42.03 1.2K
13:50 42.05 42.05 42.05 42.05 2.4K
13:53 42.08 42.08 42.08 42.08 1.3K
13:55 42.05 42.05 42.01 42.02 2.2K
13:56 42.02 42.02 42.01 42.01 1.1K
13:57 42.01 42.05 42.01 42.05 3.7K
14:00 42.05 42.05 42.05 42.05 1.0K
14:01 42.03 42.03 42.02 42.02 2.0K
14:03 41.98 41.99 41.98 41.99 1.0K
14:04 42.00 42.00 42.00 42.00 0.8K
14:05 42.00 42.00 42.00 42.00 1.3K
14:06 42.00 42.00 41.99 41.99 2.2K
14:07 41.99 41.99 41.99 41.99 1.3K
14:08 41.98 41.99 41.96 41.96 2.7K
14:09 41.98 41.98 41.98 41.98 0.3K
14:10 41.96 41.96 41.83 41.86 5.4K
14:11 41.81 41.81 41.80 41.80 5.6K
14:12 41.89 41.89 41.89 41.89 3.6K
14:13 41.90 41.95 41.90 41.93 3.5K
14:14 41.93 41.93 41.93 41.93 0.3K
14:15 41.90 41.90 41.87 41.87 4.5K
14:16 41.86 41.86 41.85 41.85 1.5K
14:17 41.87 41.87 41.87 41.87 1.1K
14:18 41.88 41.88 41.88 41.88 0.5K
14:19 41.87 41.89 41.87 41.89 4.3K
14:20 41.89 41.89 41.89 41.89 0.9K
14:21 41.89 41.90 41.88 41.88 2.5K
14:22 41.88 41.88 41.87 41.87 2.2K
14:23 41.85 41.86 41.85 41.86 0.3K
14:24 41.88 41.88 41.88 41.88 2.1K
14:25 41.94 41.94 41.94 41.94 3.5K
14:26 41.94 41.94 41.93 41.93 2.0K
14:27 41.93 41.93 41.77 41.77 5.0K
14:28 41.78 41.80 41.78 41.80 2.3K
14:29 41.82 41.82 41.82 41.82 0.7K
14:30 41.83 41.87 41.83 41.87 2.2K
14:31 41.89 41.89 41.79 41.79 6.3K
14:32 41.79 41.79 41.79 41.79 1.2K
14:33 41.79 41.79 41.71 41.71 2.4K
14:34 41.69 41.82 41.69 41.82 12.1K
14:35 41.82 41.83 41.82 41.83 4.0K
14:36 41.85 41.88 41.83 41.88 3.5K
14:37 41.91 41.91 41.91 41.91 1.1K
14:38 41.83 41.86 41.83 41.85 2.1K
14:39 41.81 41.81 41.81 41.81 0.1K
14:40 41.75 41.75 41.70 41.71 5.6K
14:41 41.71 41.71 41.70 41.70 1.4K
14:42 41.70 41.75 41.70 41.72 5.6K
14:43 41.74 41.74 41.74 41.74 0.3K
14:44 41.74 41.74 41.74 41.74 0.5K
14:45 41.72 41.73 41.72 41.73 2.0K
14:47 41.71 41.71 41.66 41.66 1.0K
14:48 41.69 41.69 41.66 41.66 1.8K
14:49 41.67 41.70 41.67 41.70 1.2K
14:50 41.66 41.69 41.66 41.69 0.9K
14:51 41.69 41.69 41.69 41.69 1.0K
14:52 41.69 41.69 41.69 41.69 1.4K
14:53 41.71 41.73 41.71 41.73 2.1K
14:54 41.72 41.74 41.61 41.62 13.8K
14:55 41.62 41.72 41.61 41.72 15.7K
14:56 41.73 41.73 41.71 41.71 4.5K
14:58 41.71 41.82 41.71 41.82 6.1K
15:00 41.78 41.78 41.78 41.78 0.8K
15:01 41.76 41.76 41.76 41.76 0.3K
15:02 41.84 41.84 41.80 41.80 4.7K
15:03 41.79 41.79 41.65 41.65 13.3K
15:04 41.61 41.64 41.61 41.64 1.8K
15:05 41.70 41.70 41.70 41.70 2.4K
15:06 41.72 41.72 41.72 41.72 0.4K
15:07 41.70 41.70 41.65 41.65 2.6K
15:08 41.67 41.67 41.67 41.67 0.6K
15:09 41.67 41.67 41.66 41.66 1.3K
15:10 41.68 41.68 41.68 41.68 1.8K
15:11 41.70 41.70 41.70 41.69 1.2K
15:13 41.68 41.70 41.68 41.70 3.4K
15:15 41.70 41.70 41.70 41.70 1.6K
15:16 41.68 41.68 41.67 41.67 0.6K
15:17 41.63 41.63 41.63 41.63 4.9K
15:18 41.70 41.71 41.70 41.71 5.1K
15:19 41.72 41.72 41.72 41.72 1.9K
15:21 41.73 41.75 41.73 41.75 2.3K
15:22 41.75 41.75 41.75 41.75 0.5K
15:23 41.77 41.77 41.77 41.77 4.2K
15:24 41.74 41.74 41.74 41.74 2.4K
15:25 41.73 41.73 41.73 41.73 1.7K
15:26 41.79 41.79 41.79 41.79 6.8K
15:27 41.77 41.79 41.76 41.79 6.2K
15:28 41.79 41.79 41.79 41.79 2.6K
15:29 41.81 41.81 41.81 41.81 1.8K
15:30 41.79 41.80 41.75 41.75 6.7K
15:31 41.70 41.71 41.64 41.64 10.0K
15:32 41.50 41.68 41.50 41.68 21.7K
15:33 41.69 41.71 41.69 41.71 3.3K
15:34 41.72 41.72 41.72 41.72 1.6K
15:35 41.72 41.75 41.72 41.75 6.4K
15:36 41.75 41.77 41.75 41.76 1.0K
15:37 41.76 41.77 41.75 41.75 3.0K
15:38 41.75 41.75 41.72 41.72 4.1K
15:39 41.72 41.72 41.72 41.72 2.5K
15:40 41.72 41.73 41.70 41.72 7.4K
15:41 41.65 41.70 41.65 41.69 17.2K
15:42 41.69 41.73 41.68 41.68 4.8K
15:43 41.67 41.67 41.65 41.67 3.2K
15:44 41.65 41.65 41.61 41.61 3.0K
15:45 41.66 41.66 41.66 41.66 4.9K
15:46 41.67 41.67 41.67 41.67 1.9K
15:47 41.65 41.65 41.61 41.62 3.9K
15:48 41.63 41.64 41.63 41.64 1.4K
15:49 41.64 41.64 41.59 41.61 10.1K
15:50 41.64 41.73 41.64 41.73 16.3K
15:51 41.76 41.81 41.76 41.79 5.4K
15:52 41.79 41.81 41.75 41.81 10.2K
15:53 41.86 41.86 41.80 41.80 17.1K
15:54 41.81 41.81 41.68 41.71 14.1K
15:55 41.66 41.66 41.61 41.64 12.0K
15:56 41.64 41.64 41.56 41.56 21.2K
15:57 41.55 41.58 41.49 41.50 39.9K
15:58 41.52 41.59 41.52 41.57 47.9K
15:59 41.56 41.56 41.47 41.47 253.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available