正在更新页面
INTA / Intapp, Inc.
INTAUSD42.9500000000002026-10-27
market.stock:us:inta.1d1d
View full data table
| Date | Value |
|---|---|
| 2026-10-27 | 42.950000000000 |
| 2026-10-26 | 47.150000000000 |
| 2026-10-23 | 47.990000000000 |
| 2026-10-22 | 47.180000000000 |
| 2026-10-21 | 45.330000000000 |
| 2026-10-20 | 44.780000000000 |
| 2026-10-19 | 44.290000000000 |
| 2026-10-16 | 43.640000000000 |
| 2026-10-15 | 43.630000000000 |
| 2026-10-14 | 39.550000000000 |
| 2026-10-13 | 39.640000000000 |
| 2026-10-12 | 39.640000000000 |
| 2026-10-09 | 39.610000000000 |
| 2026-10-08 | 38.650000000000 |
| 2026-10-07 | 37.600000000000 |
| 2026-10-06 | 37.029999000000 |
| 2026-10-05 | 37.380000000000 |
| 2026-10-02 | 36.490000000000 |
| 2026-10-01 | 37.590000000000 |
| 2026-09-30 | 36.210000000000 |
| 2026-09-29 | 35.200000000000 |
| 2026-09-28 | 35.390000000000 |
| 2026-09-25 | 36.099998000000 |
| 2026-09-24 | 36.830000000000 |
| 2026-09-23 | 36.460000000000 |
| 2026-09-22 | 36.090000000000 |
| 2026-09-21 | 36.700000000000 |
| 2026-09-18 | 36.210000000000 |
| 2026-09-17 | 36.690000000000 |
| 2026-09-16 | 37.000000000000 |
| 2026-09-15 | 37.490000000000 |
| 2026-09-14 | 37.980000000000 |
| 2026-09-11 | 37.230000000000 |
| 2026-09-10 | 38.040001000000 |
| 2026-09-09 | 38.640000000000 |
| 2026-09-08 | 39.860000000000 |
| 2026-09-04 | 41.710000000000 |
| 2026-09-03 | 43.110000000000 |
| 2026-09-02 | 41.490000000000 |
| 2026-09-01 | 42.220000000000 |
| 2026-08-31 | 43.370000000000 |
| 2026-08-28 | 43.470000000000 |
| 2026-08-27 | 43.700000000000 |
| 2026-08-26 | 40.400000000000 |
| 2026-08-25 | 40.710000000000 |
| 2026-08-24 | 40.919998168945 |
| 2026-08-21 | 41.349998474121 |
| 2026-08-20 | 40.170000000000 |
| 2026-08-19 | 40.090000000000 |
| 2026-08-18 | 39.740000000000 |
| 2026-08-17 | 38.490000000000 |
| 2026-08-14 | 40.110000610352 |
| 2026-08-13 | 41.020000000000 |
| 2026-08-12 | 39.530000000000 |
| 2026-08-11 | 39.909999847412 |
| 2026-08-10 | 38.740000000000 |
| 2026-08-07 | 37.729999542236 |
| 2026-08-06 | 36.360000610352 |
| 2026-08-05 | 36.959999084473 |
| 2026-08-04 | 32.780000000000 |
| 2026-08-03 | 33.400001525879 |
| 2026-07-31 | 32.689998626709 |
| 2026-07-30 | 32.069999694824 |
| 2026-07-29 | 31.670000000000 |
| 2026-07-28 | 30.600000381470 |
| 2026-07-27 | 29.450000762939 |
| 2026-07-24 | 27.469999313354 |
| 2026-07-23 | 26.270000457764 |
| 2026-07-22 | 26.069999694824 |
| 2026-07-21 | 28.100000381470 |
| 2026-07-20 | 29.160000000000 |
| 2026-07-17 | 29.120000839233 |
| 2026-07-16 | 29.549999237061 |
| 2026-07-15 | 28.280000000000 |
| 2026-07-14 | 27.739999771118 |
| 2026-07-13 | 28.559999465942 |
| 2026-07-10 | 28.069999694824 |
| 2026-07-09 | 27.710000000000 |
| 2026-07-08 | 27.170000000000 |
| 2026-07-07 | 28.180000305176 |
| 2026-07-06 | 27.600000381470 |
| 2026-07-02 | 27.389999389648 |
| 2026-07-01 | 26.350000381470 |
| 2026-06-30 | 25.209999084473 |
| 2026-06-29 | 24.680000305176 |
| 2026-06-26 | 25.010000228882 |
| 2026-06-25 | 22.020000457764 |
| 2026-06-24 | 22.670000076294 |
| 2026-06-23 | 21.930000305176 |
| 2026-06-22 | 21.579999923706 |
| 2026-06-18 | 22.040000915527 |
| 2026-06-17 | 22.030000686646 |
| 2026-06-16 | 23.090000152588 |
| 2026-06-15 | 23.090000152588 |
| 2026-06-12 | 23.899999618530 |
| 2026-06-11 | 23.200000762939 |
| 2026-06-10 | 23.829999923706 |
| 2026-06-09 | 23.790000915527 |
| 2026-06-08 | 24.219999313354 |
| 2026-06-05 | 24.350000381470 |
| 2026-06-04 | 24.389999389648 |
| 2026-06-03 | 23.930000305176 |
| 2026-06-02 | 25.079999923706 |
| 2026-06-01 | 26.030000686646 |
| 2026-05-29 | 23.090000152588 |
| 2026-05-28 | 20.600000381470 |
| 2026-05-27 | 19.139999389648 |
| 2026-05-26 | 19.829999923706 |
| 2026-05-22 | 20.399999618530 |
| 2026-05-21 | 20.319999694824 |
| 2026-05-20 | 20.959999084473 |
| 2026-05-19 | 20.500000000000 |
| 2026-05-18 | 20.870000839233 |
| 2026-05-15 | 20.989999771118 |
| 2026-05-14 | 20.799999237061 |
| 2026-05-13 | 21.489999771118 |
| 2026-05-12 | 22.770000457764 |
| 2026-05-11 | 23.819999694824 |
| 2026-05-08 | 24.840000152588 |
| 2026-05-07 | 23.979999542236 |
| 2026-05-06 | 23.069999694824 |
| 2026-05-05 | 24.079999923706 |
| 2026-05-04 | 23.670000076294 |
| 2026-05-01 | 23.500000000000 |
| 2026-04-30 | 22.450000762939 |
| 2026-04-29 | 23.200000762939 |
| 2026-04-28 | 22.690000534058 |
| 2026-04-27 | 22.139999389648 |
| 2026-04-24 | 22.250000000000 |
| 2026-04-23 | 21.719999313354 |
| 2026-04-22 | 23.069999694824 |
| 2026-04-21 | 22.639999389648 |
| 2026-04-20 | 22.700000762939 |
| 2026-04-17 | 22.819999694824 |
| 2026-04-16 | 23.079999923706 |
| 2026-04-15 | 23.260000228882 |
| 2026-04-14 | 21.319999694824 |
| 2026-04-13 | 21.110000610352 |
| 2026-04-10 | 20.370000839233 |
| 2026-04-09 | 21.270000457764 |
| 2026-04-08 | 22.450000762939 |
| 2026-04-07 | 24.750000000000 |
| 2026-04-06 | 24.819999694824 |
| 2026-04-02 | 24.780000686646 |
| 2026-04-01 | 25.040000915527 |
| 2026-03-31 | 25.690000534058 |
| 2026-03-30 | 25.420000076294 |
| 2026-03-27 | 24.680000305176 |
| 2026-03-26 | 25.200000762939 |
| 2026-03-25 | 23.930000305176 |
| 2026-03-24 | 24.120000839233 |
| 2026-03-23 | 25.940000534058 |
| 2026-03-20 | 25.729999542236 |
| 2026-03-19 | 25.530000686646 |
| 2026-03-18 | 25.649999618530 |
| 2026-03-17 | 25.270000457764 |
| 2026-03-16 | 25.680000305176 |
| 2026-03-13 | 25.649999618530 |
| 2026-03-12 | 24.649999618530 |
| 2026-03-11 | 25.340000152588 |
| 2026-03-10 | 25.459999084473 |
| 2026-03-09 | 26.860000610352 |
| 2026-03-06 | 27.809999465942 |
| 2026-03-05 | 28.280000686646 |
| 2026-03-04 | 27.239999771118 |
| 2026-03-03 | 26.139999389648 |
| 2026-03-02 | 23.440000534058 |
| 2026-02-27 | 22.430000305176 |
| 2026-02-26 | 22.530000686646 |
| 2026-02-25 | 21.629999160767 |
| 2026-02-24 | 21.319999694824 |
| 2026-02-23 | 19.469999313354 |
| 2026-02-20 | 21.829999923706 |
| 2026-02-19 | 22.159999847412 |
| 2026-02-18 | 22.819999694824 |
| 2026-02-17 | 24.000000000000 |
| 2026-02-13 | 23.229999542236 |
| 2026-02-12 | 23.440000534058 |
| 2026-02-11 | 24.030000686646 |
| 2026-02-10 | 25.540000915527 |
| 2026-02-09 | 24.379999160767 |
| 2026-02-06 | 23.920000076294 |
| 2026-02-05 | 23.770000457764 |
| 2026-02-04 | 25.440000534058 |
| 2026-02-03 | 29.309999465942 |
| 2026-02-02 | 33.639999389648 |
| 2026-01-30 | 33.950000762939 |
| 2026-01-29 | 34.330001831055 |
| 2026-01-28 | 36.500000000000 |
| 2026-01-27 | 36.799999237061 |
| 2026-01-26 | 39.250000000000 |
| 2026-01-23 | 38.659999847412 |
| 2026-01-22 | 38.770000457764 |
| 2026-01-21 | 37.619998931885 |
| 2026-01-20 | 37.090000152588 |
| 2026-01-16 | 38.290000915527 |
| 2026-01-15 | 39.419998168945 |
| 2026-01-14 | 41.209999084473 |
| 2026-01-13 | 41.250000000000 |
| 2026-01-12 | 42.689998626709 |
| 2026-01-09 | 43.529998779297 |
| 2026-01-08 | 44.130001068115 |
| 2026-01-07 | 45.450000762939 |
| 2026-01-06 | 44.450000762939 |
| 2026-01-05 | 42.650001525879 |
| 2026-01-02 | 43.869998931885 |
| 2025-12-31 | 45.819999694824 |
| 2025-12-30 | 46.520000457764 |
| 2025-12-29 | 47.520000457764 |
| 2025-12-26 | 47.669998168945 |
| 2025-12-24 | 47.290000915527 |
| 2025-12-23 | 47.009998321533 |
| 2025-12-22 | 47.180000305176 |
| 2025-12-19 | 45.950000762939 |
| 2025-12-18 | 46.479999542236 |
| 2025-12-17 | 45.880001068115 |
| 2025-12-16 | 44.840000152588 |
| 2025-12-15 | 42.529998779297 |
| 2025-12-12 | 42.979999542236 |
| 2025-12-11 | 43.240001678467 |
| 2025-12-10 | 43.000000000000 |
| 2025-12-09 | 42.819999694824 |
| 2025-12-08 | 43.139999389648 |
| 2025-12-05 | 43.200000762939 |
| 2025-12-04 | 44.250000000000 |
| 2025-12-03 | 45.180000305176 |
| 2025-12-02 | 43.150001525879 |
| 2025-12-01 | 42.680000305176 |
| 2025-11-28 | 43.189998626709 |
| 2025-11-26 | 42.599998474121 |
| 2025-11-25 | 41.930000305176 |
| 2025-11-24 | 40.389999389648 |
| 2025-11-21 | 41.549999237061 |
| 2025-11-20 | 40.069999694824 |
| 2025-11-19 | 40.569999694824 |
| 2025-11-18 | 41.610000610352 |
| 2025-11-17 | 41.409999847412 |
| 2025-11-14 | 43.069999694824 |
| 2025-11-13 | 42.279998779297 |
| 2025-11-12 | 42.560001373291 |
| 2025-11-11 | 42.090000152588 |
| 2025-11-10 | 40.189998626709 |
| 2025-11-07 | 38.119998931885 |
| 2025-11-06 | 38.599998474121 |
| 2025-11-05 | 39.360000610352 |
| 2025-11-04 | 37.069999694824 |
| 2025-11-03 | 38.000000000000 |
| 2025-10-31 | 38.380001068115 |
| 2025-10-30 | 38.330001831055 |
| 2025-10-29 | 38.599998474121 |
| 2025-10-28 | 39.619998931885 |
| 2025-10-27 | 39.680000305176 |
| 2025-10-24 | 39.919998168945 |
| 2025-10-23 | 39.540000915527 |
| 2025-10-22 | 39.400001525879 |
| 2025-10-21 | 39.709999084473 |
| 2025-10-20 | 38.319999694824 |
| 2025-10-17 | 37.130001068115 |
| 2025-10-16 | 36.569999694824 |
| 2025-10-15 | 37.560001373291 |
| 2025-10-14 | 37.560001373291 |
| 2025-10-13 | 37.159999847412 |
| 2025-10-10 | 37.759998321533 |
| 2025-10-09 | 38.860000610352 |
| 2025-10-08 | 39.419998168945 |
| 2025-10-07 | 39.200000762939 |
| 2025-10-06 | 39.799999237061 |
| 2025-10-03 | 39.330001831055 |
| 2025-10-02 | 39.740001678467 |
| 2025-10-01 | 40.060001373291 |
| 2025-09-30 | 40.900001525879 |
| 2025-09-29 | 41.909999847412 |
| 2025-09-26 | 42.099998474121 |
| 2025-09-25 | 42.029998779297 |
| 2025-09-24 | 42.669998168945 |
| 2025-09-23 | 43.470001220703 |
| 2025-09-22 | 44.889999389648 |
| 2025-09-19 | 44.540000915527 |
| 2025-09-18 | 45.330001831055 |
| 2025-09-17 | 44.919998168945 |
| 2025-09-16 | 44.590000152588 |
| 2025-09-15 | 44.860000610352 |
| 2025-09-12 | 45.159999847412 |
| 2025-09-11 | 45.400001525879 |
| 2025-09-10 | 44.500000000000 |
| 2025-09-09 | 45.189998626709 |
| 2025-09-08 | 45.340000152588 |
| 2025-09-05 | 44.700000762939 |
| 2025-09-04 | 45.240001678467 |
| 2025-09-03 | 44.200000762939 |
| 2025-09-02 | 44.729999542236 |
| 2025-08-29 | 45.990001678467 |
| 2025-08-28 | 46.419998168945 |
| 2025-08-27 | 47.419998168945 |
| 2025-08-26 | 45.040000915527 |
| 2025-08-25 | 43.599998474121 |
| 2025-08-22 | 42.819999694824 |
| 2025-08-21 | 41.900001525879 |
| 2025-08-20 | 41.825000762939 |
| 2025-08-19 | 42.509998321533 |
| 2025-08-18 | 42.139999389648 |
| 2025-08-15 | 42.119998931885 |
| 2025-08-14 | 41.470001220703 |
| 2025-08-13 | 42.650001525879 |
| 2025-08-12 | 36.919998168945 |
| 2025-08-11 | 35.639999389648 |
| 2025-08-08 | 36.939998626709 |
| 2025-08-07 | 37.360000610352 |
| 2025-08-06 | 40.009998321533 |
| 2025-08-05 | 40.500000000000 |
| 2025-08-04 | 40.439998626709 |
| 2025-08-01 | 39.029998779297 |
| 2025-07-31 | 40.049999237061 |
| 2025-07-30 | 41.040000915527 |
| 2025-07-29 | 40.909999847412 |
| 2025-07-28 | 41.159999847412 |
| 2025-07-25 | 41.639999389648 |
| 2025-07-24 | 41.520000457764 |
| 2025-07-23 | 42.500000000000 |
| 2025-07-22 | 42.220001220703 |
| 2025-07-21 | 42.169998168945 |
| 2025-07-18 | 42.540000915527 |
| 2025-07-17 | 43.490001678467 |
| 2025-07-16 | 43.409999847412 |
| 2025-07-15 | 42.500000000000 |
| 2025-07-14 | 43.490001678467 |
| 2025-07-11 | 44.270000457764 |
| 2025-07-10 | 46.950000762939 |
| 2025-07-09 | 47.139999389648 |
| 2025-07-08 | 47.259998321533 |
| 2025-07-07 | 47.919998168945 |
| 2025-07-03 | 48.110000610352 |
| 2025-07-02 | 47.840000152588 |
| 2025-07-01 | 48.819999694824 |
| 2025-06-30 | 51.619998931885 |
| 2025-06-27 | 51.119998931885 |
| 2025-06-26 | 51.080001831055 |
| 2025-06-25 | 50.000000000000 |
| 2025-06-24 | 53.229999542236 |
| 2025-06-23 | 52.869998931885 |
| 2025-06-20 | 52.759998321533 |
| 2025-06-18 | 53.409999847412 |
| 2025-06-17 | 53.990001678467 |
| 2025-06-16 | 54.509998321533 |
| 2025-06-13 | 53.470001220703 |
| 2025-06-12 | 55.819999694824 |
| 2025-06-11 | 56.709999084473 |
| 2025-06-10 | 57.409999847412 |
| 2025-06-09 | 58.299999237061 |
| 2025-06-06 | 58.229999542236 |
| 2025-06-05 | 56.590000152588 |
| 2025-06-04 | 56.549999237061 |
| 2025-06-03 | 56.040000915527 |
| 2025-06-02 | 55.700000762939 |
| 2025-05-30 | 55.119998931885 |
| 2025-05-29 | 54.439998626709 |
| 2025-05-28 | 55.040000915527 |
| 2025-05-27 | 55.080001831055 |
| 2025-05-23 | 54.580001831055 |
| 2025-05-22 | 56.409999847412 |
| 2025-05-21 | 56.500000000000 |
| 2025-05-20 | 57.119998931885 |
| 2025-05-19 | 57.270000457764 |
| 2025-05-16 | 58.279998779297 |
| 2025-05-15 | 56.930000305176 |
| 2025-05-14 | 56.759998321533 |
| 2025-05-13 | 56.610000610352 |
| 2025-05-12 | 56.310001373291 |
| 2025-05-09 | 53.900001525879 |
| 2025-05-08 | 54.505001068115 |
| 2025-05-07 | 53.419998168945 |
| 2025-05-06 | 57.189998626709 |
| 2025-05-05 | 57.680000305176 |
| 2025-05-02 | 58.169998168945 |
| 2025-05-01 | 55.439998626709 |
| 2025-04-30 | 54.259998321533 |
| 2025-04-29 | 54.549999237061 |
| 2025-04-28 | 54.099998474121 |
| 2025-04-25 | 54.380001068115 |
| 2025-04-24 | 54.400001525879 |
| 2025-04-23 | 51.889999389648 |
| 2025-04-22 | 49.889999389648 |
| 2025-04-21 | 48.490001678467 |
| 2025-04-17 | 51.509998321533 |
| 2025-04-16 | 51.250000000000 |
| 2025-04-15 | 53.500000000000 |
| 2025-04-14 | 52.459999084473 |
| 2025-04-11 | 52.229999542236 |
| 2025-04-10 | 53.770000457764 |
| 2025-04-09 | 57.029998779297 |
| 2025-04-08 | 50.009998321533 |
| 2025-04-07 | 52.299999237061 |
| 2025-04-04 | 50.950000762939 |
| 2025-04-03 | 54.689998626709 |
| 2025-04-02 | 59.549999237061 |
| 2025-04-01 | 59.439998626709 |
| 2025-03-31 | 58.380001068115 |
| 2025-03-28 | 59.909999847412 |
| 2025-03-27 | 61.590000152588 |
| 2025-03-26 | 61.540000915527 |
| 2025-03-25 | 64.180000305176 |
| 2025-03-24 | 61.619998931885 |
| 2025-03-21 | 60.950000762939 |
| 2025-03-20 | 60.229999542236 |
| 2025-03-19 | 60.430000305176 |
| 2025-03-18 | 58.810001373291 |
| 2025-03-17 | 60.029998779297 |
| 2025-03-14 | 59.279998779297 |
| 2025-03-13 | 58.200000762939 |
| 2025-03-12 | 61.049999237061 |
| 2025-03-11 | 59.000000000000 |
| 2025-03-10 | 57.209999084473 |
| 2025-03-07 | 61.110000610352 |
| 2025-03-06 | 61.040000915527 |
| 2025-03-05 | 65.199996948242 |
| 2025-03-04 | 63.240001678467 |
| 2025-03-03 | 63.430000305176 |
| 2025-02-28 | 65.959999084473 |
| 2025-02-27 | 64.580001831055 |
| 2025-02-26 | 66.099998474121 |
| 2025-02-25 | 65.300003051758 |
| 2025-02-24 | 65.900001525879 |
| 2025-02-21 | 66.110000610352 |
| 2025-02-20 | 69.360000610352 |
| 2025-02-19 | 72.839996337891 |
| 2025-02-18 | 72.944999694824 |
| 2025-02-14 | 72.330001831055 |
| 2025-02-13 | 74.099998474121 |
| 2025-02-12 | 71.199996948242 |
| 2025-02-11 | 69.980003356934 |
| 2025-02-10 | 71.050003051758 |
| 2025-02-07 | 71.650001525879 |
| 2025-02-06 | 71.069999694824 |
| 2025-02-05 | 72.620002746582 |
| 2025-02-04 | 73.510002136230 |
| 2025-02-03 | 70.519996643066 |
| 2025-01-31 | 71.290000915527 |
| 2025-01-30 | 72.550003051758 |
| 2025-01-29 | 71.650001525879 |
| 2025-01-28 | 72.500000000000 |
| 2025-01-27 | 67.620002746582 |
| 2025-01-24 | 69.199996948242 |
| 2025-01-23 | 71.220001220703 |
| 2025-01-22 | 69.680000305176 |
| 2025-01-21 | 70.180000305176 |
| 2025-01-17 | 67.480003356934 |
| 2025-01-16 | 66.379997253418 |
| 2025-01-15 | 66.980003356934 |
| 2025-01-14 | 65.779998779297 |
| 2025-01-13 | 65.489997863770 |
| 2025-01-10 | 67.050003051758 |
| 2025-01-08 | 63.340000152588 |
| 2025-01-07 | 62.099998474121 |
| 2025-01-06 | 62.639999389648 |
| 2025-01-03 | 63.669998168945 |
| 2025-01-02 | 64.629997253418 |
| 2024-12-31 | 64.089996337891 |
| 2024-12-30 | 65.019996643066 |
| 2024-12-27 | 65.849998474121 |
| 2024-12-26 | 68.000000000000 |
| 2024-12-24 | 66.059997558594 |
| 2024-12-23 | 64.889999389648 |
| 2024-12-20 | 65.190002441406 |
| 2024-12-19 | 64.610000610352 |
| 2024-12-18 | 64.430000305176 |
| 2024-12-17 | 65.800003051758 |
| 2024-12-16 | 68.360000610352 |
| 2024-12-13 | 68.629997253418 |
| 2024-12-12 | 69.470001220703 |
| 2024-12-11 | 70.000000000000 |
| 2024-12-10 | 68.110000610352 |
| 2024-12-09 | 67.059997558594 |
| 2024-12-06 | 66.459999084473 |
| 2024-12-05 | 66.959999084473 |
| 2024-12-04 | 67.589996337891 |
| 2024-12-03 | 65.230003356934 |
| 2024-12-02 | 64.250000000000 |
| 2024-11-29 | 62.549999237061 |
| 2024-11-27 | 60.150001525879 |
| 2024-11-26 | 61.319999694824 |
| 2024-11-25 | 59.919998168945 |
| 2024-11-22 | 60.259998321533 |
| 2024-11-21 | 59.150001525879 |
| 2024-11-20 | 58.369998931885 |
| 2024-11-19 | 57.889999389648 |
| 2024-11-18 | 56.360000610352 |
| 2024-11-15 | 56.130001068115 |
| 2024-11-14 | 56.919998168945 |
| 2024-11-13 | 57.740001678467 |
| 2024-11-12 | 59.169998168945 |
| 2024-11-11 | 60.060001373291 |
| 2024-11-08 | 59.389999389648 |
| 2024-11-07 | 59.639999389648 |
| 2024-11-06 | 58.759998321533 |
| 2024-11-05 | 50.470001220703 |
| 2024-11-04 | 50.220001220703 |
| 2024-11-01 | 49.500000000000 |
| 2024-10-31 | 50.169998168945 |
| 2024-10-30 | 51.150001525879 |
| 2024-10-29 | 50.810001373291 |
| 2024-10-28 | 50.459999084473 |
| 2024-10-25 | 50.240001678467 |
| 2024-10-24 | 49.990001678467 |
| 2024-10-23 | 49.389999389648 |
| 2024-10-22 | 49.389999389648 |
| 2024-10-21 | 49.509998321533 |
| 2024-10-18 | 50.060001373291 |
| 2024-10-17 | 49.779998779297 |
| 2024-10-16 | 49.659999847412 |
| 2024-10-15 | 49.520000457764 |
| 2024-10-14 | 48.560001373291 |
| 2024-10-11 | 47.590000152588 |
| 2024-10-10 | 47.279998779297 |
| 2024-10-09 | 46.990001678467 |
| 2024-10-08 | 45.349998474121 |
| 2024-10-07 | 43.849998474121 |
| 2024-10-04 | 47.060001373291 |
| 2024-10-03 | 47.069999694824 |
| 2024-10-02 | 48.299999237061 |
| 2024-10-01 | 48.470001220703 |
| 2024-09-30 | 47.830001831055 |
| 2024-09-27 | 47.540000915527 |
| 2024-09-26 | 48.099998474121 |
| 2024-09-25 | 51.189998626709 |
| 2024-09-24 | 50.299999237061 |
| 2024-09-23 | 49.380001068115 |
| 2024-09-20 | 49.000000000000 |
| 2024-09-19 | 49.299999237061 |
| 2024-09-18 | 48.000000000000 |
| 2024-09-17 | 47.470001220703 |
| 2024-09-16 | 47.509998321533 |
| 2024-09-13 | 44.840000152588 |
| 2024-09-12 | 44.049999237061 |
| 2024-09-11 | 44.180000305176 |
| 2024-09-10 | 44.229999542236 |
| 2024-09-09 | 44.979999542236 |
| 2024-09-06 | 43.159999847412 |
| 2024-09-05 | 43.909999847412 |
| 2024-09-04 | 43.580001831055 |
| 2024-09-03 | 44.380001068115 |
| 2024-08-30 | 46.200000762939 |
| 2024-08-29 | 45.569999694824 |
| 2024-08-28 | 45.799999237061 |
| 2024-08-27 | 44.990001678467 |
| 2024-08-26 | 44.150001525879 |
| 2024-08-23 | 43.750000000000 |
| 2024-08-22 | 43.189998626709 |
| 2024-08-21 | 43.119998931885 |
| 2024-08-20 | 42.360000610352 |
| 2024-08-19 | 42.849998474121 |
| 2024-08-16 | 41.709999084473 |
| 2024-08-15 | 40.020000457764 |
| 2024-08-14 | 38.349998474121 |
| 2024-08-13 | 34.000000000000 |
| 2024-08-12 | 32.619998931885 |
| 2024-08-09 | 32.569999694824 |
| 2024-08-08 | 32.700000762939 |
| 2024-08-07 | 31.540000915527 |
| 2024-08-06 | 31.500000000000 |
| 2024-08-05 | 31.500000000000 |
| 2024-08-02 | 33.729999542236 |
| 2024-08-01 | 34.720001220703 |
| 2024-07-31 | 35.830001831055 |
| 2024-07-30 | 36.080001831055 |
| 2024-07-29 | 36.680000305176 |
| 2024-07-26 | 37.069999694824 |
| 2024-07-25 | 36.790000915527 |
| 2024-07-24 | 35.939998626709 |
| 2024-07-23 | 36.950000762939 |
| 2024-07-22 | 36.369998931885 |
| 2024-07-19 | 35.819999694824 |
| 2024-07-18 | 35.700000762939 |
| 2024-07-17 | 35.919998168945 |
| 2024-07-16 | 36.000000000000 |
| 2024-07-15 | 35.369998931885 |
| 2024-07-12 | 35.189998626709 |
| 2024-07-11 | 35.490001678467 |
| 2024-07-10 | 33.759998321533 |
| 2024-07-09 | 33.939998626709 |
| 2024-07-08 | 34.970001220703 |
| 2024-07-05 | 36.319999694824 |
| 2024-07-03 | 36.979999542236 |
| 2024-07-02 | 37.049999237061 |
| 2024-07-01 | 36.500000000000 |
| 2024-06-28 | 36.669998168945 |
| 2024-06-27 | 36.049999237061 |
| 2024-06-26 | 35.090000152588 |
| 2024-06-25 | 35.250000000000 |
| 2024-06-24 | 34.400001525879 |
| 2024-06-21 | 34.200000762939 |
| 2024-06-20 | 33.659999847412 |
| 2024-06-18 | 32.459999084473 |
| 2024-06-17 | 33.720001220703 |
| 2024-06-14 | 34.919998168945 |
| 2024-06-13 | 35.099998474121 |
| 2024-06-12 | 35.750000000000 |
| 2024-06-11 | 35.520000457764 |
| 2024-06-10 | 35.200000762939 |
| 2024-06-07 | 34.750000000000 |
| 2024-06-06 | 35.049999237061 |
02 / Available series
| Key | Shape | Interval | Unit |
|---|---|---|---|
| market.stock:us:inta.1d | ohlc | 1d | USD |
| market.stock:us:inta.1w | ohlc | 1w | USD |