Yext

YEXT
🏛️ usa →
8.41
Last Update: 2025-10-06
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 8.38 8.38 8.38 8.38 11.4K
09:32 8.38 8.38 8.38 8.38 0.3K
09:34 8.38 8.42 8.35 8.41 6.4K
09:35 8.41 8.41 8.41 8.41 0.8K
09:37 8.41 8.50 8.41 8.50 25.7K
09:38 8.51 8.51 8.50 8.50 4.4K
09:39 8.50 8.50 8.47 8.47 3.4K
09:40 8.45 8.45 8.44 8.45 1.0K
09:41 8.45 8.45 8.45 8.45 0.9K
09:42 8.47 8.47 8.47 8.47 2.3K
09:44 8.48 8.48 8.48 8.48 3.3K
09:45 8.48 8.48 8.46 8.46 6.1K
09:47 8.46 8.46 8.46 8.46 1.2K
09:48 8.46 8.46 8.45 8.45 1.5K
09:49 8.44 8.44 8.44 8.44 4.4K
09:50 8.45 8.45 8.44 8.44 1.2K
09:51 8.46 8.46 8.46 8.46 1.1K
09:55 8.48 8.48 8.48 8.48 0.3K
09:57 8.48 8.48 8.48 8.48 1.4K
09:58 8.46 8.46 8.46 8.46 3.2K
09:59 8.47 8.47 8.46 8.46 1.3K
10:01 8.44 8.44 8.44 8.44 1.2K
10:04 8.45 8.45 8.45 8.45 4.2K
10:06 8.44 8.45 8.44 8.45 0.6K
10:07 8.45 8.46 8.45 8.45 4.9K
10:09 8.44 8.44 8.44 8.44 0.4K
10:10 8.45 8.45 8.45 8.45 0.6K
10:11 8.45 8.45 8.44 8.44 2.1K
10:12 8.44 8.44 8.44 8.44 2.1K
10:14 8.43 8.43 8.43 8.43 0.8K
10:16 8.41 8.41 8.39 8.39 11.6K
10:17 8.39 8.40 8.39 8.40 2.6K
10:18 8.39 8.39 8.39 8.39 0.2K
10:19 8.38 8.38 8.38 8.38 1.2K
10:20 8.39 8.39 8.39 8.39 9.9K
10:24 8.37 8.37 8.37 8.37 2.6K
10:26 8.38 8.38 8.38 8.38 0.6K
10:27 8.38 8.38 8.38 8.38 1.7K
10:30 8.40 8.40 8.39 8.39 2.0K
10:31 8.39 8.40 8.39 8.40 8.5K
10:32 8.37 8.38 8.37 8.38 4.0K
10:33 8.38 8.38 8.38 8.38 0.2K
10:35 8.38 8.38 8.38 8.38 0.7K
10:38 8.37 8.38 8.37 8.38 2.3K
10:40 8.37 8.37 8.37 8.37 2.5K
10:42 8.37 8.37 8.37 8.37 0.6K
10:44 8.37 8.38 8.37 8.38 1.8K
10:45 8.39 8.39 8.38 8.38 1.7K
10:46 8.38 8.38 8.38 8.38 1.2K
10:47 8.40 8.40 8.40 8.40 2.2K
10:48 8.40 8.40 8.40 8.40 1.0K
10:49 8.40 8.40 8.40 8.40 0.9K
10:50 8.40 8.40 8.40 8.40 0.6K
10:55 8.40 8.40 8.40 8.40 0.7K
10:57 8.40 8.40 8.40 8.40 0.8K
10:59 8.39 8.39 8.39 8.39 2.1K
11:00 8.39 8.39 8.38 8.38 1.7K
11:02 8.37 8.38 8.37 8.38 2.4K
11:03 8.37 8.37 8.37 8.37 3.0K
11:04 8.37 8.37 8.36 8.36 11.6K
11:07 8.35 8.35 8.35 8.35 2.0K
11:09 8.36 8.36 8.36 8.36 1.8K
11:10 8.36 8.36 8.36 8.36 0.4K
11:11 8.36 8.36 8.35 8.35 0.5K
11:12 8.35 8.35 8.35 8.35 1.3K
11:13 8.35 8.35 8.35 8.35 0.5K
11:17 8.34 8.34 8.34 8.34 0.7K
11:18 8.35 8.36 8.35 8.36 3.0K
11:19 8.36 8.36 8.36 8.36 2.4K
11:21 8.36 8.37 8.36 8.37 3.0K
11:23 8.38 8.38 8.38 8.38 1.7K
11:24 8.37 8.37 8.37 8.37 0.8K
11:27 8.38 8.39 8.38 8.39 1.4K
11:28 8.40 8.40 8.40 8.40 1.6K
11:29 8.38 8.38 8.38 8.38 0.3K
11:30 8.39 8.39 8.39 8.39 1.9K
11:32 8.38 8.38 8.38 8.38 1.1K
11:35 8.39 8.40 8.39 8.40 1.8K
11:36 8.41 8.41 8.41 8.40 2.3K
11:39 8.41 8.41 8.41 8.40 0.6K
11:40 8.40 8.40 8.40 8.40 1.0K
11:41 8.40 8.40 8.40 8.40 0.3K
11:43 8.40 8.40 8.40 8.40 0.3K
11:44 8.40 8.40 8.40 8.40 0.5K
11:46 8.39 8.39 8.39 8.39 0.9K
11:47 8.39 8.39 8.39 8.39 0.2K
11:48 8.39 8.39 8.39 8.39 2.4K
11:51 8.40 8.40 8.40 8.40 0.3K
11:52 8.40 8.40 8.39 8.39 0.5K
11:53 8.39 8.39 8.39 8.39 0.4K
11:55 8.39 8.39 8.39 8.39 0.3K
11:56 8.40 8.40 8.40 8.40 0.4K
11:57 8.40 8.40 8.40 8.40 1.2K
11:59 8.39 8.39 8.39 8.39 1.8K
12:00 8.38 8.38 8.38 8.38 0.2K
12:02 8.39 8.39 8.39 8.39 0.8K
12:04 8.38 8.38 8.38 8.38 0.5K
12:07 8.39 8.39 8.39 8.39 0.1K
12:08 8.39 8.39 8.39 8.39 0.6K
12:09 8.39 8.39 8.38 8.38 2.4K
12:10 8.38 8.38 8.38 8.38 0.5K
12:11 8.38 8.38 8.38 8.38 0.3K
12:12 8.38 8.38 8.38 8.38 0.6K
12:15 8.38 8.38 8.38 8.38 0.5K
12:16 8.38 8.38 8.38 8.38 0.6K
12:17 8.37 8.37 8.37 8.37 1.6K
12:18 8.36 8.37 8.36 8.37 1.2K
12:20 8.37 8.37 8.37 8.37 0.6K
12:22 8.37 8.37 8.37 8.37 0.2K
12:23 8.37 8.37 8.37 8.37 2.0K
12:24 8.37 8.37 8.37 8.37 1.1K
12:27 8.37 8.37 8.37 8.37 1.5K
12:28 8.36 8.36 8.36 8.36 0.7K
12:30 8.37 8.37 8.37 8.37 0.7K
12:33 8.36 8.36 8.35 8.35 6.2K
12:35 8.34 8.34 8.34 8.34 1.0K
12:36 8.34 8.34 8.34 8.34 1.7K
12:43 8.34 8.34 8.34 8.34 0.4K
12:44 8.34 8.34 8.32 8.32 4.7K
12:45 8.33 8.33 8.33 8.32 3.7K
12:46 8.32 8.32 8.32 8.32 0.4K
12:47 8.31 8.31 8.31 8.31 1.4K
12:48 8.31 8.31 8.31 8.31 0.4K
12:50 8.31 8.31 8.31 8.31 0.2K
12:51 8.31 8.31 8.31 8.31 2.1K
12:52 8.31 8.31 8.31 8.31 0.5K
12:53 8.31 8.31 8.31 8.31 1.0K
12:54 8.31 8.31 8.31 8.31 1.4K
12:59 8.30 8.30 8.30 8.30 0.8K
13:00 8.31 8.34 8.31 8.34 5.7K
13:01 8.34 8.34 8.33 8.33 4.1K
13:02 8.34 8.34 8.34 8.34 0.4K
13:03 8.34 8.34 8.34 8.34 0.1K
13:04 8.34 8.34 8.34 8.34 0.8K
13:06 8.34 8.34 8.34 8.34 0.3K
13:07 8.34 8.34 8.34 8.34 2.4K
13:08 8.34 8.34 8.34 8.34 2.2K
13:11 8.34 8.34 8.34 8.34 0.5K
13:12 8.34 8.34 8.34 8.34 0.4K
13:13 8.34 8.34 8.34 8.34 0.9K
13:14 8.34 8.34 8.34 8.34 2.1K
13:16 8.34 8.34 8.34 8.34 0.3K
13:17 8.34 8.34 8.34 8.34 1.6K
13:18 8.34 8.34 8.34 8.34 1.6K
13:23 8.35 8.35 8.35 8.35 1.1K
13:24 8.35 8.35 8.31 8.32 14.9K
13:25 8.32 8.32 8.32 8.32 1.5K
13:28 8.33 8.33 8.33 8.33 3.1K
13:29 8.34 8.34 8.34 8.34 1.0K
13:31 8.34 8.34 8.34 8.34 2.3K
13:35 8.35 8.35 8.35 8.35 0.7K
13:36 8.35 8.35 8.35 8.35 1.5K
13:37 8.35 8.35 8.34 8.34 0.9K
13:38 8.34 8.34 8.34 8.34 2.5K
13:40 8.33 8.33 8.33 8.32 2.1K
13:41 8.32 8.32 8.32 8.32 0.8K
13:42 8.32 8.32 8.32 8.32 1.3K
13:43 8.32 8.32 8.32 8.32 0.4K
13:44 8.31 8.31 8.31 8.31 1.1K
13:45 8.31 8.31 8.31 8.31 0.4K
13:46 8.31 8.31 8.31 8.31 1.3K
13:49 8.31 8.31 8.30 8.30 0.5K
13:50 8.31 8.31 8.31 8.31 5.7K
13:52 8.30 8.30 8.30 8.30 7.1K
13:53 8.30 8.30 8.29 8.29 3.3K
13:54 8.29 8.29 8.29 8.29 1.8K
13:56 8.29 8.29 8.29 8.29 0.7K
13:57 8.29 8.29 8.29 8.29 1.2K
13:59 8.30 8.30 8.30 8.30 0.4K
14:00 8.30 8.30 8.30 8.30 0.3K
14:01 8.30 8.30 8.30 8.30 3.3K
14:02 8.31 8.31 8.31 8.31 0.4K
14:03 8.31 8.31 8.31 8.31 3.1K
14:04 8.31 8.31 8.31 8.31 3.9K
14:07 8.30 8.30 8.30 8.30 1.0K
14:11 8.31 8.31 8.31 8.31 1.0K
14:12 8.31 8.31 8.31 8.31 0.8K
14:14 8.31 8.31 8.31 8.31 0.6K
14:16 8.31 8.31 8.31 8.31 1.0K
14:17 8.31 8.31 8.31 8.31 0.5K
14:18 8.31 8.31 8.31 8.31 0.5K
14:19 8.30 8.30 8.30 8.30 2.3K
14:20 8.31 8.31 8.30 8.30 0.6K
14:21 8.31 8.31 8.31 8.31 1.6K
14:22 8.31 8.31 8.30 8.30 0.6K
14:23 8.31 8.31 8.30 8.30 2.5K
14:24 8.30 8.30 8.30 8.30 0.5K
14:25 8.29 8.29 8.29 8.29 1.3K
14:27 8.28 8.28 8.28 8.28 4.4K
14:28 8.29 8.29 8.29 8.29 1.0K
14:30 8.28 8.28 8.28 8.28 0.6K
14:31 8.28 8.28 8.28 8.28 1.5K
14:32 8.28 8.28 8.28 8.28 1.3K
14:35 8.28 8.28 8.28 8.28 1.0K
14:38 8.28 8.28 8.28 8.28 1.9K
14:39 8.28 8.28 8.28 8.28 0.2K
14:40 8.28 8.28 8.28 8.28 0.6K
14:41 8.28 8.28 8.28 8.28 0.5K
14:42 8.28 8.28 8.28 8.28 1.2K
14:43 8.28 8.28 8.26 8.26 8.2K
14:44 8.26 8.26 8.26 8.26 0.1K
14:45 8.26 8.26 8.26 8.26 0.3K
14:46 8.26 8.26 8.26 8.26 1.3K
14:48 8.26 8.26 8.26 8.26 1.1K
14:49 8.26 8.26 8.26 8.26 1.2K
14:52 8.26 8.26 8.26 8.26 0.4K
14:53 8.26 8.26 8.26 8.26 0.4K
14:54 8.26 8.26 8.26 8.26 0.7K
14:55 8.26 8.26 8.26 8.26 1.5K
14:56 8.26 8.26 8.26 8.26 1.6K
14:58 8.26 8.26 8.26 8.26 0.9K
15:00 8.26 8.26 8.26 8.26 0.3K
15:01 8.27 8.27 8.27 8.27 4.0K
15:02 8.27 8.27 8.27 8.27 0.9K
15:04 8.27 8.27 8.27 8.27 2.6K
15:05 8.27 8.28 8.27 8.28 3.8K
15:06 8.28 8.28 8.28 8.28 0.8K
15:08 8.28 8.28 8.28 8.28 0.2K
15:09 8.28 8.28 8.28 8.28 0.8K
15:11 8.28 8.28 8.28 8.28 1.1K
15:12 8.28 8.28 8.28 8.28 0.4K
15:13 8.28 8.28 8.28 8.28 0.5K
15:14 8.28 8.28 8.27 8.27 6.9K
15:15 8.27 8.27 8.27 8.27 0.1K
15:16 8.26 8.27 8.26 8.27 0.6K
15:17 8.27 8.27 8.27 8.27 1.4K
15:18 8.27 8.27 8.27 8.27 0.3K
15:19 8.27 8.27 8.27 8.27 1.0K
15:20 8.27 8.27 8.27 8.27 0.1K
15:21 8.27 8.27 8.27 8.27 2.0K
15:24 8.27 8.27 8.27 8.27 2.8K
15:26 8.28 8.28 8.28 8.28 3.6K
15:27 8.28 8.28 8.28 8.28 1.8K
15:28 8.28 8.28 8.28 8.28 0.8K
15:29 8.28 8.28 8.27 8.27 3.8K
15:30 8.27 8.27 8.27 8.27 0.3K
15:31 8.27 8.27 8.27 8.27 0.6K
15:32 8.27 8.27 8.27 8.27 0.5K
15:34 8.26 8.26 8.25 8.25 4.5K
15:35 8.26 8.26 8.26 8.26 0.4K
15:36 8.25 8.25 8.24 8.24 4.9K
15:37 8.24 8.24 8.23 8.23 0.9K
15:38 8.22 8.22 8.22 8.22 3.4K
15:39 8.23 8.23 8.23 8.23 2.2K
15:40 8.23 8.23 8.23 8.23 1.4K
15:41 8.23 8.23 8.23 8.23 0.4K
15:42 8.23 8.23 8.23 8.23 0.6K
15:43 8.23 8.23 8.23 8.23 1.6K
15:44 8.23 8.24 8.22 8.22 15.8K
15:45 8.23 8.23 8.23 8.23 1.1K
15:46 8.23 8.23 8.22 8.22 1.6K
15:47 8.23 8.23 8.23 8.23 5.0K
15:48 8.23 8.23 8.23 8.23 0.9K
15:49 8.23 8.24 8.23 8.24 6.7K
15:50 8.24 8.24 8.24 8.24 6.2K
15:51 8.25 8.25 8.25 8.24 3.8K
15:52 8.25 8.25 8.25 8.24 1.6K
15:53 8.25 8.25 8.23 8.23 8.4K
15:54 8.25 8.25 8.25 8.25 5.9K
15:55 8.25 8.27 8.25 8.27 20.5K
15:56 8.28 8.28 8.27 8.28 16.5K
15:57 8.28 8.28 8.28 8.28 6.4K
15:58 8.28 8.28 8.28 8.28 12.9K
15:59 8.29 8.29 8.27 8.27 160.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available