Intapp

INTA
🏛️ usa →
40.90
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 44.96 44.96 44.96 44.96 3.7K
09:35 44.91 44.91 44.91 44.91 0.2K
09:36 44.90 44.90 44.88 44.88 0.5K
09:37 44.85 44.85 44.77 44.77 1.1K
09:38 44.80 44.80 44.80 44.80 1.6K
09:39 44.80 44.80 44.64 44.64 0.5K
09:41 44.68 44.68 44.64 44.64 0.4K
09:42 44.73 44.73 44.63 44.63 0.9K
09:45 44.73 44.73 44.73 44.73 0.7K
09:46 44.75 44.75 44.75 44.75 0.2K
09:47 44.75 44.75 44.75 44.75 0.9K
09:52 44.75 44.75 44.75 44.75 0.4K
09:53 44.75 44.75 44.75 44.75 0.3K
09:55 44.74 44.74 44.74 44.74 0.7K
09:56 44.74 44.74 44.74 44.74 0.4K
09:57 44.53 44.53 44.53 44.53 1.1K
10:00 44.57 44.57 44.40 44.40 4.9K
10:01 44.44 44.44 44.41 44.41 1.6K
10:03 44.31 44.31 44.31 44.31 0.2K
10:04 44.33 44.33 44.33 44.33 0.8K
10:05 44.33 44.48 44.33 44.41 8.6K
10:06 44.42 44.42 44.19 44.19 127.6K
10:07 44.40 44.40 44.40 44.40 0.8K
10:09 44.40 44.40 44.40 44.40 0.3K
10:10 44.43 44.44 44.40 44.40 13.9K
10:11 44.45 44.45 44.45 44.45 0.9K
10:13 44.40 44.44 44.40 44.44 17.2K
10:14 44.44 44.44 44.44 44.44 1.1K
10:16 44.36 44.36 44.36 44.36 0.3K
10:18 44.38 44.38 44.38 44.38 0.8K
10:19 44.21 44.21 44.21 44.21 0.2K
10:20 44.20 44.20 44.19 44.19 1.2K
10:23 44.22 44.22 44.22 44.22 0.6K
10:26 44.23 44.23 44.23 44.23 1.2K
10:27 44.18 44.18 44.18 44.18 0.5K
10:28 44.12 44.12 44.12 44.12 1.3K
10:29 44.02 44.02 44.02 44.02 0.5K
10:31 44.05 44.05 44.05 44.05 0.6K
10:32 44.09 44.09 44.09 44.09 1.1K
10:34 44.11 44.11 44.05 44.05 1.1K
10:35 44.09 44.09 44.09 44.09 0.4K
10:38 44.10 44.10 44.10 44.10 0.4K
10:39 44.11 44.11 44.11 44.11 0.1K
10:40 44.16 44.16 44.16 44.16 2.9K
10:43 44.15 44.15 44.08 44.08 1.7K
10:45 43.99 43.99 43.99 43.99 0.7K
10:46 44.04 44.04 44.04 44.04 0.4K
10:49 44.05 44.05 44.05 44.05 0.4K
10:50 44.05 44.05 44.05 44.05 0.6K
10:51 44.01 44.01 43.97 43.97 0.9K
10:52 43.98 43.98 43.98 43.98 0.1K
10:53 43.91 43.91 43.91 43.91 0.7K
10:54 43.91 43.91 43.91 43.91 1.2K
10:55 43.97 43.98 43.95 43.95 1.5K
10:57 43.96 43.96 43.96 43.96 0.3K
10:58 43.91 43.91 43.91 43.91 0.4K
10:59 43.88 43.88 43.88 43.88 0.7K
11:01 43.78 43.78 43.78 43.78 0.9K
11:02 43.76 43.76 43.71 43.71 1.4K
11:03 43.76 43.76 43.76 43.76 1.8K
11:04 43.84 43.84 43.84 43.84 1.0K
11:05 43.84 43.84 43.82 43.82 0.3K
11:06 43.84 43.84 43.80 43.80 1.0K
11:09 43.77 43.77 43.77 43.77 0.2K
11:10 43.83 43.83 43.83 43.83 0.5K
11:12 43.85 43.85 43.85 43.85 1.5K
11:13 43.86 43.89 43.86 43.89 0.8K
11:14 43.92 43.98 43.92 43.98 3.6K
11:16 43.99 43.99 43.99 43.99 0.8K
11:20 43.96 43.96 43.96 43.96 1.2K
11:21 43.97 43.97 43.97 43.97 0.1K
11:22 43.91 43.92 43.91 43.91 0.9K
11:24 43.86 43.86 43.86 43.86 0.9K
11:25 43.87 43.87 43.80 43.80 1.0K
11:27 43.85 43.85 43.85 43.85 0.3K
11:28 43.91 43.91 43.91 43.91 8.7K
11:31 43.90 43.93 43.90 43.90 2.2K
11:34 43.88 43.88 43.88 43.88 0.6K
11:36 43.88 43.88 43.88 43.88 1.1K
11:42 43.90 43.90 43.90 43.90 1.1K
11:48 43.88 43.88 43.88 43.88 0.9K
11:49 43.89 43.89 43.89 43.89 0.2K
11:50 43.89 43.89 43.89 43.89 0.9K
11:54 43.91 43.91 43.91 43.91 0.3K
11:56 43.90 43.90 43.90 43.90 3.1K
11:59 43.87 43.87 43.87 43.87 1.4K
12:04 43.92 43.92 43.92 43.92 0.6K
12:05 43.93 43.93 43.92 43.92 1.8K
12:06 43.93 43.93 43.92 43.93 0.4K
12:07 43.93 43.93 43.93 43.93 1.1K
12:08 43.91 43.98 43.91 43.98 8.7K
12:09 44.02 44.07 44.02 44.07 3.6K
12:12 44.08 44.08 44.08 44.08 0.3K
12:14 44.08 44.20 44.05 44.20 47.2K
12:16 44.23 44.23 44.23 44.23 0.8K
12:17 44.21 44.21 44.21 44.21 0.5K
12:18 44.22 44.22 44.22 44.22 0.3K
12:19 44.25 44.26 44.25 44.26 1.5K
12:22 44.27 44.40 44.27 44.40 9.1K
12:23 44.39 44.39 44.35 44.35 5.0K
12:24 44.36 44.36 44.36 44.36 0.4K
12:25 44.36 44.36 44.36 44.36 0.9K
12:26 44.39 44.42 44.39 44.42 1.7K
12:27 44.38 44.38 44.38 44.38 0.5K
12:29 44.40 44.40 44.40 44.40 0.3K
12:30 44.34 44.34 44.34 44.34 0.8K
12:31 44.28 44.28 44.28 44.28 0.7K
12:34 44.29 44.29 44.29 44.29 0.5K
12:36 44.30 44.30 44.30 44.30 0.3K
12:37 44.25 44.25 44.25 44.25 0.3K
12:38 44.36 44.36 44.36 44.36 0.4K
12:39 44.27 44.27 44.27 44.27 0.2K
12:40 44.27 44.27 44.27 44.27 0.4K
12:41 44.22 44.22 44.22 44.22 0.5K
12:43 44.24 44.24 44.24 44.24 1.3K
12:44 44.19 44.19 44.19 44.19 0.4K
12:45 44.16 44.22 44.16 44.22 0.5K
12:46 44.17 44.17 44.17 44.17 0.2K
12:47 44.17 44.17 44.17 44.17 0.4K
12:48 44.19 44.19 44.19 44.19 0.3K
12:49 44.23 44.23 44.23 44.23 0.3K
12:50 44.19 44.19 44.19 44.19 0.4K
12:51 44.23 44.23 44.19 44.19 0.5K
12:52 44.19 44.20 44.19 44.20 0.5K
12:53 44.22 44.22 44.22 44.22 0.2K
12:54 44.19 44.22 44.19 44.22 0.5K
12:56 44.20 44.20 44.18 44.18 0.6K
12:57 44.18 44.18 44.18 44.18 0.3K
12:58 44.19 44.19 44.16 44.16 2.4K
12:59 44.17 44.29 44.17 44.29 8.9K
13:00 44.27 44.27 44.27 44.27 1.1K
13:02 44.25 44.25 44.25 44.25 1.0K
13:04 44.24 44.24 44.20 44.20 0.7K
13:06 44.14 44.16 44.14 44.16 0.8K
13:07 44.11 44.11 44.11 44.11 0.3K
13:09 44.16 44.16 44.12 44.12 0.5K
13:11 44.12 44.13 44.12 44.13 3.6K
13:12 44.12 44.14 44.12 44.14 0.7K
13:13 44.11 44.11 44.11 44.11 0.2K
13:14 44.10 44.10 44.10 44.10 8.0K
13:15 44.11 44.11 44.11 44.11 0.2K
13:17 44.17 44.17 44.14 44.14 2.0K
13:18 44.12 44.12 44.12 44.12 0.9K
13:19 44.11 44.11 44.11 44.11 0.2K
13:20 44.10 44.10 44.10 44.10 1.7K
13:21 44.09 44.09 44.09 44.09 0.7K
13:23 44.06 44.06 44.06 44.06 0.3K
13:24 44.09 44.09 44.09 44.09 0.2K
13:25 44.06 44.06 44.06 44.06 0.8K
13:27 44.00 44.06 44.00 44.06 3.2K
13:28 44.04 44.06 44.04 44.06 0.3K
13:29 44.08 44.08 44.06 44.06 0.4K
13:30 44.06 44.10 44.03 44.03 0.5K
13:31 44.11 44.11 44.11 44.11 0.7K
13:32 44.11 44.15 44.11 44.11 2.9K
13:33 44.18 44.30 44.18 44.22 16.2K
13:34 44.20 44.25 44.16 44.25 5.2K
13:35 44.25 44.25 44.25 44.25 3.7K
13:36 44.20 44.20 44.20 44.20 0.1K
13:37 44.23 44.23 44.19 44.19 3.8K
13:38 44.16 44.16 44.16 44.16 1.5K
13:40 44.11 44.11 44.10 44.10 0.4K
13:41 44.16 44.18 43.99 43.99 6.7K
13:42 44.06 44.13 44.04 44.04 0.8K
13:43 44.04 44.04 44.04 44.04 1.7K
13:44 44.04 44.04 43.98 43.98 0.3K
13:45 43.97 43.97 43.97 43.97 1.6K
13:46 43.91 43.94 43.89 43.89 2.8K
13:47 43.93 43.94 43.93 43.94 1.3K
13:48 43.87 43.87 43.87 43.87 0.2K
13:49 43.91 43.91 43.85 43.85 1.1K
13:50 43.88 43.88 43.88 43.88 0.5K
13:52 43.87 43.87 43.87 43.87 0.5K
13:55 43.84 43.85 43.84 43.85 3.0K
13:57 43.90 43.90 43.88 43.88 10.8K
13:58 43.91 43.91 43.91 43.91 1.5K
13:59 43.88 43.88 43.72 43.72 10.7K
14:00 43.70 43.70 43.70 43.70 0.4K
14:01 43.67 43.81 43.67 43.81 2.2K
14:03 43.77 43.77 43.71 43.71 2.0K
14:05 43.67 43.67 43.67 43.67 0.6K
14:06 43.70 43.70 43.70 43.70 0.4K
14:07 43.65 43.65 43.65 43.65 0.2K
14:08 43.74 43.74 43.74 43.74 35.7K
14:09 43.69 43.76 43.69 43.76 0.6K
14:10 43.68 43.68 43.68 43.68 0.2K
14:11 43.68 43.77 43.68 43.77 3.7K
14:12 43.84 43.90 43.84 43.90 0.9K
14:13 43.92 43.92 43.92 43.92 0.6K
14:14 43.96 43.96 43.80 43.80 1.7K
14:15 43.79 43.79 43.79 43.79 0.6K
14:16 43.74 43.74 43.74 43.74 0.1K
14:18 43.74 43.74 43.74 43.74 0.4K
14:19 43.75 43.75 43.73 43.73 0.9K
14:20 43.82 43.82 43.81 43.81 1.0K
14:21 43.85 43.85 43.85 43.85 0.4K
14:22 43.80 43.86 43.80 43.86 0.7K
14:23 43.86 43.86 43.86 43.86 0.4K
14:24 43.83 43.89 43.83 43.89 1.3K
14:26 43.90 43.90 43.90 43.90 0.2K
14:28 43.89 43.89 43.89 43.89 0.5K
14:30 43.82 43.82 43.82 43.82 0.3K
14:32 43.84 43.84 43.84 43.84 0.3K
14:33 43.82 43.82 43.82 43.82 0.1K
14:34 43.83 43.87 43.83 43.87 0.9K
14:35 43.83 43.83 43.83 43.83 0.5K
14:36 43.79 43.83 43.79 43.83 1.9K
14:37 43.73 43.73 43.73 43.73 1.5K
14:41 43.62 43.62 43.59 43.59 2.3K
14:43 43.54 43.54 43.53 43.53 0.8K
14:44 43.51 43.63 43.51 43.59 6.0K
14:45 43.55 43.59 43.55 43.59 1.4K
14:46 43.58 43.58 43.58 43.58 0.7K
14:47 43.55 43.58 43.55 43.58 1.6K
14:48 43.60 43.60 43.60 43.60 1.0K
14:49 43.53 43.53 43.53 43.53 0.4K
14:50 43.54 43.54 43.53 43.53 1.8K
14:51 43.40 43.48 43.40 43.48 3.6K
14:52 43.50 43.53 43.50 43.53 2.1K
14:53 43.50 43.50 43.50 43.50 0.4K
14:54 43.57 43.57 43.54 43.54 1.2K
14:55 43.57 43.57 43.57 43.57 0.5K
14:56 43.55 43.55 43.55 43.55 0.4K
14:58 43.53 43.53 43.53 43.53 0.2K
15:00 43.58 43.60 43.58 43.60 1.6K
15:01 43.59 43.59 43.58 43.58 1.1K
15:02 43.55 43.55 43.55 43.55 0.5K
15:04 43.53 43.54 43.53 43.54 0.4K
15:06 43.54 43.54 43.52 43.52 1.3K
15:07 43.58 43.58 43.58 43.58 1.5K
15:08 43.56 43.58 43.55 43.55 1.3K
15:10 43.52 43.52 43.52 43.52 0.4K
15:11 43.49 43.58 43.49 43.58 2.2K
15:12 43.55 43.55 43.55 43.55 0.8K
15:14 43.59 43.59 43.59 43.59 0.4K
15:15 43.56 43.56 43.56 43.56 0.4K
15:16 43.59 43.64 43.59 43.63 1.8K
15:17 43.65 43.65 43.63 43.63 1.0K
15:19 43.67 43.67 43.67 43.67 0.5K
15:20 43.62 43.62 43.51 43.51 3.6K
15:21 43.47 43.48 43.45 43.48 1.8K
15:24 43.51 43.53 43.48 43.53 1.4K
15:25 43.53 43.53 43.53 43.53 0.4K
15:26 43.51 43.51 43.51 43.51 1.1K
15:27 43.46 43.46 43.43 43.46 1.1K
15:28 43.50 43.50 43.50 43.50 2.5K
15:29 43.46 43.46 43.45 43.45 0.3K
15:30 43.45 43.45 43.45 43.45 1.1K
15:31 43.43 43.45 43.43 43.45 1.5K
15:32 43.45 43.52 43.45 43.52 2.3K
15:33 43.50 43.52 43.50 43.52 1.3K
15:34 43.52 43.52 43.49 43.49 3.6K
15:35 43.51 43.54 43.50 43.50 1.8K
15:36 43.48 43.48 43.48 43.48 0.3K
15:37 43.47 43.47 43.47 43.47 1.4K
15:38 43.41 43.41 43.41 43.41 0.6K
15:39 43.41 43.55 43.40 43.55 12.6K
15:40 43.55 43.55 43.50 43.50 2.6K
15:41 43.53 43.56 43.53 43.55 2.2K
15:42 43.56 43.56 43.53 43.53 0.7K
15:43 43.55 43.58 43.55 43.55 2.0K
15:44 43.53 43.53 43.53 43.53 0.3K
15:45 43.54 43.55 43.52 43.54 10.4K
15:46 43.53 43.55 43.51 43.53 2.2K
15:47 43.45 43.45 43.45 43.45 1.6K
15:48 43.48 43.48 43.44 43.44 1.7K
15:49 43.47 43.49 43.47 43.49 3.8K
15:50 43.40 43.40 43.28 43.28 8.0K
15:51 43.29 43.38 43.29 43.36 12.4K
15:52 43.34 43.34 43.28 43.28 6.6K
15:53 43.28 43.35 43.28 43.31 12.9K
15:54 43.33 43.40 43.30 43.40 6.3K
15:55 43.39 43.39 43.33 43.35 24.1K
15:56 43.35 43.36 43.35 43.35 12.3K
15:57 43.37 43.44 43.37 43.43 12.2K
15:58 43.43 43.43 43.38 43.39 9.3K
15:59 43.43 43.49 43.41 43.47 92.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available