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 42.16 42.17 42.16 42.17 6.7K
09:35 42.10 42.10 42.10 42.10 5.3K
09:38 41.74 41.74 41.74 41.74 0.9K
09:39 42.22 42.22 42.22 42.22 0.5K
09:41 42.20 42.20 42.20 42.20 0.4K
09:42 42.15 42.27 42.15 42.27 2.6K
09:43 42.27 42.27 42.27 42.27 0.1K
09:44 42.38 42.38 42.38 42.38 0.2K
09:46 42.38 42.38 42.29 42.29 0.6K
09:49 42.49 42.49 42.49 42.49 0.2K
09:50 42.27 42.27 42.27 42.27 0.2K
09:51 42.48 42.48 42.48 42.48 0.1K
09:52 42.55 42.55 42.55 42.55 6.3K
09:54 42.63 42.63 42.63 42.63 0.2K
09:55 42.63 42.63 42.44 42.54 3.6K
09:56 42.56 42.58 42.56 42.58 1.0K
09:58 42.60 42.60 42.60 42.60 0.1K
09:59 42.52 42.60 42.52 42.60 0.4K
10:00 42.51 42.61 42.51 42.61 2.2K
10:01 42.51 42.51 42.51 42.51 0.7K
10:02 42.47 42.47 42.42 42.42 4.9K
10:07 42.47 42.47 42.42 42.46 1.9K
10:10 42.54 42.54 42.54 42.54 0.5K
10:13 42.52 42.53 42.46 42.53 1.2K
10:18 42.60 42.60 42.60 42.60 0.4K
10:21 42.52 42.52 42.52 42.52 0.3K
10:22 42.52 42.62 42.52 42.62 1.0K
10:23 42.58 42.58 42.58 42.58 0.3K
10:24 42.62 42.62 42.62 42.62 0.5K
10:25 42.60 42.60 42.56 42.57 13.2K
10:26 42.50 42.57 42.50 42.57 8.2K
10:27 42.58 42.59 42.58 42.59 2.5K
10:29 42.65 42.65 42.65 42.65 0.8K
10:31 42.60 42.60 42.60 42.60 0.8K
10:37 42.64 42.66 42.64 42.66 1.2K
10:40 42.73 42.73 42.73 42.73 1.0K
10:45 42.62 42.62 42.62 42.62 2.3K
10:46 42.58 42.58 42.49 42.49 1.3K
10:47 42.50 42.53 42.50 42.53 2.1K
10:48 42.47 42.47 42.47 42.47 0.2K
10:49 42.47 42.50 42.40 42.40 1.9K
10:50 42.39 42.39 42.39 42.39 0.8K
10:55 42.44 42.53 42.44 42.53 1.4K
10:56 42.50 42.50 42.50 42.50 0.7K
10:59 42.50 42.50 42.50 42.50 1.2K
11:07 42.50 42.50 42.50 42.50 0.5K
11:11 42.54 42.54 42.54 42.54 1.2K
11:12 42.53 42.53 42.50 42.52 2.1K
11:16 42.56 42.58 42.56 42.58 1.9K
11:20 42.61 42.61 42.61 42.61 0.2K
11:21 42.59 42.59 42.57 42.57 2.2K
11:22 42.55 42.55 42.55 42.55 0.6K
11:25 42.58 42.58 42.58 42.58 0.8K
11:27 42.59 42.59 42.59 42.59 1.1K
11:30 42.66 42.66 42.66 42.66 0.4K
11:31 42.68 42.71 42.68 42.71 0.3K
11:32 42.71 42.71 42.70 42.70 0.9K
11:33 42.69 42.69 42.66 42.66 2.2K
11:37 42.64 42.64 42.64 42.64 0.5K
11:39 42.64 42.64 42.64 42.64 0.7K
11:42 42.68 42.68 42.65 42.65 0.7K
11:44 42.66 42.66 42.66 42.66 1.2K
11:48 42.62 42.62 42.62 42.62 0.3K
11:50 42.63 42.63 42.63 42.63 0.6K
11:51 42.66 42.68 42.66 42.68 1.7K
11:52 42.68 42.68 42.68 42.68 0.4K
11:53 42.67 42.67 42.67 42.67 1.1K
11:55 42.67 42.67 42.67 42.67 2.2K
11:58 42.69 42.69 42.66 42.66 2.0K
12:01 42.75 42.75 42.75 42.75 0.8K
12:02 42.76 42.76 42.76 42.76 3.9K
12:03 42.73 42.73 42.64 42.64 4.0K
12:05 42.63 42.63 42.51 42.51 33.7K
12:06 42.45 42.46 42.45 42.46 3.8K
12:07 42.42 42.42 42.42 42.42 2.8K
12:08 42.35 42.35 42.35 42.35 0.4K
12:09 42.35 42.35 42.35 42.35 0.4K
12:11 42.33 42.33 42.33 42.33 0.2K
12:13 42.33 42.33 42.33 42.33 1.2K
12:15 42.40 42.40 42.40 42.40 1.0K
12:17 42.39 42.39 42.39 42.39 0.2K
12:20 42.42 42.42 42.42 42.42 12.8K
12:22 42.46 42.48 42.46 42.48 7.3K
12:23 42.47 42.47 42.47 42.47 0.1K
12:24 42.52 42.52 42.52 42.52 0.7K
12:25 42.53 42.57 42.53 42.57 1.5K
12:28 42.54 42.54 42.54 42.54 1.5K
12:29 42.58 42.58 42.58 42.58 0.2K
12:30 42.58 42.58 42.49 42.49 9.3K
12:31 42.49 42.49 42.46 42.46 6.9K
12:34 42.39 42.39 42.39 42.39 0.8K
12:35 42.40 42.41 42.36 42.36 4.5K
12:36 42.42 42.43 42.42 42.43 0.6K
12:38 42.49 42.49 42.49 42.49 0.1K
12:39 42.52 42.52 42.52 42.52 0.7K
12:40 42.49 42.49 42.49 42.49 1.3K
12:41 42.45 42.45 42.45 42.45 1.2K
12:44 42.39 42.39 42.39 42.39 1.8K
12:55 42.28 42.28 42.28 42.28 0.2K
12:56 42.28 42.28 42.28 42.28 0.3K
12:57 42.28 42.28 42.28 42.28 0.6K
13:01 42.32 42.32 42.32 42.32 0.1K
13:02 42.32 42.32 42.32 42.32 0.2K
13:03 42.32 42.41 42.32 42.41 3.2K
13:04 42.31 42.31 42.31 42.31 1.7K
13:11 42.37 42.37 42.37 42.37 0.2K
13:12 42.36 42.36 42.36 42.36 0.4K
13:13 42.36 42.36 42.36 42.36 0.2K
13:15 42.33 42.33 42.33 42.33 2.5K
13:16 42.35 42.35 42.35 42.35 1.0K
13:18 42.35 42.35 42.35 42.35 0.5K
13:19 42.35 42.35 42.32 42.32 1.3K
13:20 42.33 42.33 42.33 42.33 0.8K
13:23 42.28 42.28 42.28 42.28 0.3K
13:26 42.29 42.29 42.29 42.29 0.5K
13:28 42.30 42.30 42.30 42.30 0.3K
13:30 42.32 42.32 42.32 42.32 1.5K
13:32 42.32 42.32 42.32 42.32 0.4K
13:35 42.36 42.36 42.36 42.36 0.4K
13:36 42.36 42.36 42.36 42.36 0.1K
13:37 42.36 42.36 42.36 42.36 1.3K
13:38 42.34 42.34 42.34 42.34 0.1K
13:39 42.35 42.35 42.35 42.35 0.6K
13:41 42.31 42.31 42.31 42.31 5.5K
13:44 42.29 42.29 42.29 42.29 1.1K
13:45 42.32 42.32 42.32 42.32 0.1K
13:47 42.29 42.32 42.29 42.31 19.8K
13:54 42.32 42.32 42.32 42.32 0.4K
13:58 42.35 42.35 42.35 42.35 0.4K
13:59 42.44 42.44 42.44 42.44 1.8K
14:00 42.45 42.52 42.44 42.52 1.2K
14:01 42.52 42.54 42.52 42.54 0.8K
14:05 42.50 42.50 42.50 42.50 1.0K
14:07 42.47 42.47 42.47 42.47 0.2K
14:08 42.47 42.47 42.47 42.47 0.2K
14:09 42.44 42.44 42.44 42.44 0.4K
14:10 42.40 42.40 42.40 42.40 0.5K
14:12 42.40 42.40 42.40 42.40 0.4K
14:14 42.45 42.45 42.45 42.45 1.4K
14:16 42.48 42.48 42.48 42.48 0.3K
14:17 42.48 42.48 42.48 42.48 0.6K
14:19 42.44 42.44 42.44 42.44 1.0K
14:22 42.44 42.44 42.44 42.44 1.3K
14:29 42.44 42.44 42.44 42.44 0.7K
14:33 42.47 42.47 42.47 42.47 0.7K
14:34 42.48 42.48 42.48 42.48 0.1K
14:35 42.51 42.51 42.51 42.51 3.1K
14:39 42.42 42.42 42.38 42.38 1.5K
14:40 42.38 42.38 42.38 42.38 2.6K
14:42 42.37 42.37 42.37 42.37 0.3K
14:44 42.37 42.37 42.37 42.37 0.5K
14:46 42.37 42.37 42.37 42.37 0.5K
14:47 42.35 42.35 42.35 42.35 0.6K
14:48 42.36 42.36 42.27 42.27 4.2K
14:49 42.25 42.25 42.19 42.19 0.7K
14:50 42.18 42.22 42.18 42.22 1.3K
14:52 42.22 42.22 42.22 42.22 0.5K
14:56 42.22 42.22 42.22 42.22 0.3K
14:57 42.21 42.21 42.21 42.21 0.6K
15:00 42.25 42.35 42.25 42.35 2.2K
15:03 42.40 42.40 42.40 42.40 1.2K
15:06 42.38 42.38 42.38 42.38 0.6K
15:07 42.39 42.42 42.36 42.42 10.1K
15:08 42.45 42.45 42.45 42.45 1.1K
15:09 42.45 42.45 42.40 42.40 3.6K
15:10 42.36 42.36 42.36 42.36 0.6K
15:11 42.37 42.37 42.34 42.35 5.8K
15:12 42.36 42.36 42.35 42.35 2.7K
15:13 42.35 42.35 42.35 42.35 1.0K
15:14 42.35 42.35 42.35 42.35 1.5K
15:15 42.35 42.35 42.35 42.35 1.1K
15:16 42.39 42.39 42.39 42.39 0.6K
15:17 42.35 42.35 42.35 42.35 0.5K
15:18 42.35 42.35 42.35 42.35 0.7K
15:19 42.30 42.30 42.30 42.30 0.8K
15:20 42.31 42.32 42.31 42.32 3.0K
15:22 42.29 42.30 42.29 42.30 0.5K
15:24 42.27 42.31 42.27 42.29 0.7K
15:25 42.30 42.30 42.30 42.30 3.5K
15:27 42.30 42.30 42.30 42.30 3.0K
15:28 42.33 42.33 42.33 42.33 1.2K
15:29 42.33 42.33 42.33 42.33 0.4K
15:31 42.29 42.29 42.29 42.29 2.8K
15:32 42.30 42.30 42.30 42.30 0.2K
15:33 42.29 42.29 42.29 42.29 0.8K
15:35 42.27 42.27 42.27 42.27 1.1K
15:36 42.26 42.26 42.24 42.24 1.8K
15:37 42.22 42.24 42.22 42.22 2.5K
15:39 42.16 42.17 42.16 42.16 5.6K
15:41 42.17 42.17 42.17 42.17 1.7K
15:42 42.16 42.16 42.16 42.16 0.7K
15:43 42.16 42.18 42.16 42.17 2.1K
15:44 42.17 42.27 42.17 42.27 5.1K
15:45 42.27 42.31 42.27 42.31 1.0K
15:46 42.28 42.31 42.28 42.31 1.4K
15:47 42.32 42.34 42.32 42.34 5.9K
15:48 42.31 42.31 42.30 42.30 13.9K
15:49 42.28 42.32 42.28 42.30 1.0K
15:50 42.38 42.38 42.31 42.31 4.1K
15:51 42.32 42.33 42.30 42.32 1.7K
15:52 42.33 42.33 42.26 42.26 4.4K
15:53 42.25 42.28 42.25 42.28 2.7K
15:54 42.28 42.29 42.24 42.24 5.2K
15:55 42.22 42.22 42.19 42.21 4.8K
15:56 42.24 42.24 42.16 42.18 5.8K
15:57 42.17 42.19 42.17 42.19 3.3K
15:58 42.24 42.24 42.19 42.21 8.0K
15:59 42.20 42.20 42.05 42.10 98.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available