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 42.03 42.04 41.65 41.65 12.8K
09:31 41.96 41.96 41.96 41.96 1.7K
09:33 42.12 42.12 41.75 41.75 3.2K
09:36 41.82 41.82 41.82 41.82 1.0K
09:37 41.75 41.75 41.75 41.75 0.4K
09:38 41.97 42.00 41.97 42.00 3.5K
09:39 41.93 41.93 41.92 41.92 3.3K
09:40 41.99 41.99 41.99 41.99 0.4K
09:41 41.97 41.97 41.97 41.97 3.3K
09:42 41.96 41.96 41.96 41.96 2.3K
09:43 42.19 42.19 42.19 42.19 0.6K
09:46 42.09 42.42 42.09 42.33 6.6K
09:47 42.40 42.40 42.40 42.40 0.1K
09:48 42.33 42.33 42.33 42.33 0.5K
09:49 42.07 42.28 42.07 42.28 0.6K
09:50 42.31 42.41 42.05 42.41 5.2K
09:53 42.39 42.41 42.39 42.41 0.6K
09:54 42.34 42.34 42.34 42.34 0.6K
09:55 42.32 42.32 42.32 42.32 1.4K
09:56 42.32 42.32 42.32 42.32 0.5K
09:59 42.24 42.24 42.24 42.24 0.6K
10:00 42.41 42.80 42.29 42.80 7.6K
10:01 42.89 43.00 42.89 42.94 2.1K
10:02 42.95 43.00 42.94 42.94 6.3K
10:03 43.02 43.02 43.02 43.02 1.4K
10:04 43.03 43.08 42.97 43.02 1.0K
10:05 43.08 43.10 42.97 42.97 1.7K
10:06 42.97 43.03 42.95 43.03 1.3K
10:08 43.07 43.10 43.06 43.10 2.1K
10:09 43.17 43.17 43.17 43.17 0.7K
10:10 43.16 43.27 43.16 43.27 3.4K
10:11 43.29 43.29 43.23 43.25 2.4K
10:13 43.28 43.28 43.24 43.24 0.8K
10:14 43.37 43.37 43.37 43.37 1.6K
10:16 43.46 43.46 43.39 43.41 2.0K
10:17 43.48 43.48 43.33 43.33 3.8K
10:18 43.36 43.36 43.29 43.29 2.3K
10:19 43.29 43.29 43.17 43.17 2.9K
10:20 43.05 43.05 43.05 43.05 0.2K
10:21 43.06 43.10 43.01 43.01 1.4K
10:22 43.01 43.01 43.01 43.01 0.9K
10:23 42.95 42.95 42.91 42.91 0.6K
10:24 42.94 42.98 42.94 42.98 1.5K
10:25 43.01 43.20 43.01 43.20 4.8K
10:27 43.08 43.08 43.00 43.00 1.1K
10:28 43.03 43.03 42.98 42.98 6.6K
10:29 43.08 43.12 43.08 43.08 20.0K
10:31 43.16 43.16 43.09 43.09 0.8K
10:32 43.21 43.21 43.21 43.21 1.3K
10:33 43.25 43.25 43.25 43.25 0.6K
10:34 43.28 43.28 43.28 43.28 0.8K
10:35 43.29 43.29 43.29 43.29 0.1K
10:36 43.28 43.28 43.28 43.28 0.5K
10:37 43.35 43.35 43.31 43.31 1.9K
10:39 43.25 43.25 43.25 43.25 0.3K
10:40 43.35 43.38 43.35 43.38 1.6K
10:41 43.29 43.29 43.29 43.29 1.1K
10:42 43.31 43.31 43.31 43.31 0.5K
10:43 43.45 43.45 43.42 43.42 1.2K
10:45 43.50 43.50 43.46 43.46 3.8K
10:47 43.44 43.44 43.44 43.44 0.3K
10:48 43.47 43.47 43.47 43.47 0.8K
10:49 43.48 43.48 43.48 43.48 1.5K
10:50 43.50 43.50 43.50 43.50 0.5K
10:51 43.52 43.52 43.44 43.44 2.6K
10:52 43.50 43.50 43.47 43.47 0.8K
10:53 43.47 43.47 43.47 43.47 0.2K
10:54 43.50 43.50 43.50 43.50 1.0K
10:56 43.46 43.46 43.44 43.46 1.6K
10:57 43.40 43.40 43.34 43.34 2.6K
10:58 43.36 43.36 43.36 43.36 1.0K
11:00 43.38 43.46 43.38 43.46 3.5K
11:01 43.47 43.47 43.47 43.47 0.3K
11:02 43.45 43.50 43.45 43.50 1.3K
11:03 43.51 43.51 43.49 43.49 1.1K
11:04 43.47 43.47 43.47 43.47 0.8K
11:06 43.44 43.44 43.42 43.42 1.7K
11:07 43.29 43.29 43.29 43.29 1.9K
11:08 43.29 43.32 43.29 43.32 1.2K
11:09 43.25 43.27 43.25 43.27 0.8K
11:11 43.35 43.35 43.35 43.35 2.6K
11:12 43.25 43.26 43.25 43.26 2.4K
11:15 43.22 43.25 43.22 43.25 1.5K
11:16 43.23 43.23 43.23 43.23 1.3K
11:17 43.23 43.23 43.23 43.23 0.5K
11:18 43.19 43.19 43.19 43.19 1.9K
11:20 43.16 43.17 43.16 43.17 2.2K
11:21 43.22 43.22 43.22 43.22 2.1K
11:24 43.19 43.19 43.19 43.19 0.8K
11:25 43.16 43.16 43.16 43.16 0.4K
11:26 43.15 43.15 43.15 43.15 1.2K
11:28 43.12 43.13 43.12 43.13 1.9K
11:30 43.13 43.16 43.13 43.16 2.5K
11:31 43.15 43.15 43.15 43.15 1.2K
11:32 43.15 43.15 43.15 43.15 0.5K
11:34 43.15 43.15 43.15 43.15 0.4K
11:36 43.12 43.15 43.12 43.12 2.9K
11:39 43.07 43.07 43.07 43.07 0.6K
11:40 43.09 43.09 43.09 43.09 2.3K
11:44 43.06 43.06 43.06 43.06 0.9K
11:46 43.04 43.04 43.04 43.04 1.8K
11:47 43.08 43.08 43.05 43.05 3.5K
11:48 42.95 42.99 42.91 42.95 9.8K
11:50 42.95 42.95 42.95 42.95 1.9K
11:56 42.96 42.96 42.95 42.95 2.7K
11:58 42.97 42.97 42.95 42.95 0.6K
11:59 42.93 42.93 42.90 42.90 0.7K
12:00 42.93 42.96 42.93 42.96 0.9K
12:01 42.94 42.94 42.94 42.94 0.9K
12:02 42.96 42.99 42.96 42.99 1.4K
12:03 43.00 43.00 43.00 43.00 1.1K
12:05 42.98 42.98 42.98 42.98 0.5K
12:06 42.99 42.99 42.99 42.99 0.4K
12:08 42.97 42.97 42.97 42.97 0.8K
12:11 43.03 43.03 43.03 43.03 4.3K
12:12 43.07 43.11 43.07 43.11 5.4K
12:13 43.04 43.04 42.97 42.97 3.6K
12:15 42.95 42.96 42.95 42.96 4.7K
12:16 42.96 42.96 42.88 42.88 1.6K
12:17 42.89 42.91 42.89 42.91 0.4K
12:18 42.89 42.89 42.86 42.86 0.3K
12:19 42.88 42.88 42.88 42.88 0.7K
12:20 42.87 42.87 42.87 42.87 0.7K
12:21 42.89 42.89 42.89 42.89 0.4K
12:22 42.84 42.86 42.84 42.86 2.8K
12:23 42.89 42.89 42.89 42.89 6.5K
12:24 42.88 42.88 42.88 42.88 0.1K
12:25 42.84 42.86 42.84 42.86 0.6K
12:26 42.82 42.82 42.81 42.82 6.9K
12:28 42.82 42.82 42.82 42.82 5.2K
12:29 42.85 42.87 42.85 42.87 1.4K
12:30 42.91 42.92 42.91 42.92 0.9K
12:31 42.94 42.94 42.94 42.94 0.9K
12:33 42.93 42.93 42.93 42.93 0.4K
12:34 42.91 42.93 42.91 42.93 1.5K
12:35 42.89 42.90 42.89 42.90 1.6K
12:36 42.91 42.91 42.91 42.91 0.4K
12:37 42.87 42.87 42.87 42.87 0.7K
12:38 42.83 42.83 42.83 42.83 0.8K
12:39 42.83 42.83 42.83 42.83 0.8K
12:41 42.86 42.86 42.82 42.82 1.3K
12:44 42.86 42.90 42.86 42.90 8.8K
12:45 42.92 42.93 42.91 42.93 1.5K
12:46 42.91 42.91 42.91 42.91 1.0K
12:47 42.92 42.92 42.92 42.92 0.4K
12:48 42.89 42.89 42.89 42.89 1.5K
12:52 42.90 42.90 42.90 42.90 0.8K
12:53 42.88 42.88 42.86 42.86 0.9K
12:54 42.86 42.86 42.84 42.84 1.1K
12:56 42.85 42.85 42.85 42.85 5.1K
12:57 42.81 42.81 42.81 42.81 1.2K
13:00 42.84 42.87 42.84 42.87 6.0K
13:02 42.93 42.93 42.93 42.93 1.3K
13:04 42.95 42.97 42.95 42.97 1.2K
13:05 42.99 42.99 42.99 42.99 0.5K
13:06 43.02 43.03 43.02 43.03 0.4K
13:07 43.03 43.03 43.03 43.03 0.8K
13:09 43.01 43.01 42.99 42.99 0.9K
13:10 43.00 43.03 43.00 43.00 11.6K
13:12 42.98 43.00 42.98 43.00 2.1K
13:13 43.00 43.00 42.96 42.96 0.5K
13:15 42.99 42.99 42.99 42.99 2.5K
13:17 42.94 42.95 42.94 42.95 1.9K
13:20 42.88 42.90 42.88 42.90 2.4K
13:23 42.98 42.98 42.98 42.98 1.4K
13:27 42.98 43.01 42.98 43.01 0.3K
13:28 42.96 43.03 42.96 43.03 0.9K
13:29 43.03 43.03 42.99 42.99 0.9K
13:30 43.01 43.01 43.01 43.01 0.7K
13:31 42.98 42.98 42.98 42.98 0.5K
13:32 42.95 42.96 42.95 42.96 5.8K
13:33 42.95 42.95 42.95 42.95 0.7K
13:34 42.94 42.94 42.91 42.91 0.9K
13:36 42.91 42.91 42.91 42.91 1.2K
13:39 42.94 42.94 42.94 42.94 0.3K
13:40 42.92 42.92 42.91 42.91 2.9K
13:45 42.94 42.95 42.94 42.95 6.3K
13:46 42.92 42.92 42.88 42.91 12.6K
13:48 42.88 42.88 42.88 42.88 0.3K
13:49 42.86 42.86 42.86 42.86 0.4K
13:50 42.90 42.90 42.90 42.90 0.2K
13:51 42.85 42.89 42.85 42.89 0.7K
13:53 42.88 42.88 42.87 42.87 3.5K
13:54 42.88 42.88 42.88 42.88 0.2K
13:55 42.90 42.90 42.90 42.90 1.1K
13:56 42.94 42.94 42.94 42.94 0.6K
13:58 42.89 42.89 42.89 42.89 0.6K
13:59 42.86 42.86 42.86 42.86 1.1K
14:01 42.90 42.91 42.87 42.91 0.4K
14:02 42.92 42.92 42.92 42.92 1.5K
14:03 42.92 42.92 42.92 42.92 0.4K
14:05 42.87 42.87 42.87 42.87 0.7K
14:06 42.89 42.89 42.83 42.83 5.8K
14:07 42.83 42.86 42.82 42.86 1.1K
14:08 42.85 42.92 42.85 42.92 5.2K
14:10 42.96 42.96 42.96 42.96 0.4K
14:11 42.93 42.94 42.93 42.93 0.8K
14:12 42.91 42.91 42.91 42.91 0.4K
14:13 42.95 42.95 42.91 42.91 5.9K
14:15 42.97 42.97 42.97 42.97 12.0K
14:16 42.98 42.98 42.98 42.98 0.3K
14:17 43.00 43.00 43.00 43.00 6.5K
14:18 43.00 43.05 43.00 43.05 24.1K
14:20 42.98 42.98 42.98 42.98 0.7K
14:22 42.98 42.98 42.98 42.98 1.9K
14:26 43.01 43.01 43.01 43.01 0.5K
14:28 43.02 43.02 43.02 43.02 0.9K
14:29 43.02 43.02 43.02 43.02 1.1K
14:31 43.01 43.03 43.01 43.03 2.0K
14:33 43.00 43.00 43.00 43.00 1.3K
14:35 43.01 43.01 43.01 43.01 0.7K
14:36 42.98 42.98 42.98 42.98 0.4K
14:37 42.98 42.98 42.98 42.98 0.6K
14:38 42.99 42.99 42.99 42.99 0.5K
14:39 43.01 43.01 43.01 43.01 0.9K
14:42 43.00 43.00 43.00 43.00 2.8K
14:45 43.01 43.01 43.01 43.01 0.1K
14:46 43.01 43.01 43.01 43.01 1.0K
14:48 42.99 42.99 42.99 42.99 4.0K
14:49 42.99 42.99 42.98 42.98 1.8K
14:50 42.99 42.99 42.94 42.94 7.0K
14:52 42.91 42.91 42.90 42.90 0.8K
14:54 42.94 42.98 42.94 42.98 3.7K
14:55 42.95 42.98 42.95 42.98 1.2K
14:56 42.95 42.95 42.95 42.95 0.4K
14:57 42.94 42.94 42.94 42.94 1.7K
15:00 42.96 42.96 42.96 42.96 0.8K
15:01 42.94 42.94 42.94 42.94 0.1K
15:02 42.99 42.99 42.99 42.99 1.5K
15:03 43.00 43.03 43.00 43.03 1.9K
15:04 43.02 43.02 43.02 43.02 0.8K
15:06 43.03 43.03 43.01 43.01 0.8K
15:07 43.04 43.04 43.04 43.04 3.4K
15:09 43.09 43.09 43.09 43.09 0.8K
15:11 43.13 43.13 43.12 43.12 2.1K
15:14 43.14 43.14 43.14 43.14 5.3K
15:15 43.12 43.12 43.12 43.12 1.2K
15:17 43.10 43.10 43.10 43.10 1.3K
15:19 43.11 43.11 43.09 43.09 0.7K
15:20 43.08 43.08 43.07 43.07 2.1K
15:21 43.08 43.08 43.08 43.08 0.5K
15:22 43.06 43.11 43.05 43.11 9.2K
15:23 43.10 43.10 43.10 43.10 1.2K
15:24 43.11 43.11 43.09 43.09 4.1K
15:25 43.07 43.07 43.07 43.07 0.7K
15:26 43.10 43.11 43.10 43.11 1.2K
15:27 43.10 43.10 43.10 43.10 0.6K
15:28 43.02 43.02 42.98 42.98 5.8K
15:29 43.00 43.00 43.00 43.00 0.3K
15:30 43.02 43.07 43.02 43.07 3.0K
15:31 43.07 43.07 43.05 43.07 0.9K
15:32 43.06 43.06 43.04 43.04 1.0K
15:33 43.03 43.03 43.02 43.02 2.0K
15:34 42.99 43.00 42.99 43.00 1.0K
15:35 43.02 43.03 43.02 43.03 6.6K
15:36 43.01 43.01 43.00 43.00 0.9K
15:38 43.04 43.04 43.01 43.03 2.2K
15:39 43.01 43.01 42.98 43.00 3.3K
15:40 42.94 42.96 42.92 42.92 6.8K
15:41 42.92 42.95 42.92 42.93 3.7K
15:42 42.95 42.95 42.92 42.94 2.2K
15:43 42.94 42.99 42.94 42.99 7.2K
15:44 42.99 43.00 42.99 43.00 0.6K
15:45 43.00 43.03 42.99 43.00 10.9K
15:46 43.00 43.02 43.00 43.02 2.3K
15:47 43.02 43.02 43.02 43.02 0.5K
15:48 43.03 43.04 43.03 43.03 2.0K
15:49 43.01 43.06 43.01 43.04 5.0K
15:50 43.06 43.11 43.06 43.11 4.2K
15:51 43.12 43.13 43.11 43.12 3.1K
15:52 43.12 43.13 43.11 43.13 7.3K
15:53 43.11 43.11 42.97 42.97 13.3K
15:54 42.98 43.00 42.92 42.94 12.4K
15:55 42.96 42.98 42.93 42.96 7.5K
15:56 42.95 42.95 42.89 42.92 12.4K
15:57 42.90 42.90 42.86 42.87 10.3K
15:58 42.91 42.91 42.86 42.86 16.1K
15:59 42.85 42.86 42.80 42.82 144.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available