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 8.06 8.06 8.05 8.05 8.6K
09:32 8.05 8.05 8.05 8.05 0.2K
09:34 8.02 8.02 8.02 8.02 0.6K
09:36 8.03 8.03 8.03 8.03 0.4K
09:37 8.03 8.03 8.01 8.01 4.8K
09:38 8.04 8.04 8.01 8.01 0.5K
09:40 8.01 8.01 7.99 7.99 3.4K
09:41 8.01 8.04 8.01 8.04 8.9K
09:43 8.06 8.06 8.06 8.06 0.4K
09:44 8.05 8.07 8.05 8.05 2.3K
09:46 8.05 8.05 8.05 8.05 0.7K
09:47 8.04 8.04 8.04 8.04 3.2K
09:48 8.02 8.02 8.02 8.02 7.6K
09:50 8.01 8.04 8.01 8.04 1.3K
09:51 8.04 8.04 8.04 8.04 0.7K
09:53 8.04 8.04 8.03 8.03 1.7K
09:56 8.05 8.05 8.05 8.05 0.6K
09:57 8.04 8.04 8.04 8.04 0.9K
09:58 8.03 8.05 8.03 8.05 13.0K
10:00 8.06 8.06 8.05 8.05 3.8K
10:01 8.05 8.05 8.05 8.05 2.2K
10:02 8.04 8.04 8.04 8.04 1.0K
10:03 8.04 8.04 8.01 8.01 1.3K
10:04 8.01 8.01 8.01 8.01 1.8K
10:05 8.01 8.01 8.01 8.01 0.6K
10:06 8.01 8.01 8.01 8.01 0.5K
10:07 8.01 8.01 8.01 8.01 0.1K
10:08 8.00 8.00 8.00 8.00 3.4K
10:10 8.01 8.01 8.01 8.01 2.5K
10:13 8.01 8.01 8.01 8.01 0.4K
10:14 8.02 8.02 8.02 8.02 0.5K
10:15 8.02 8.02 8.02 8.02 0.7K
10:16 8.01 8.01 8.01 8.01 0.7K
10:17 8.01 8.01 8.01 8.01 2.2K
10:18 8.02 8.04 8.02 8.04 11.8K
10:19 8.04 8.04 8.04 8.04 1.8K
10:21 8.04 8.04 8.04 8.04 0.7K
10:23 8.05 8.05 8.05 8.05 0.8K
10:24 8.04 8.04 8.04 8.04 0.9K
10:25 8.04 8.04 8.04 8.04 2.3K
10:28 8.03 8.03 8.01 8.01 1.7K
10:29 8.04 8.04 8.04 8.04 2.8K
10:30 8.04 8.04 8.04 8.04 4.6K
10:31 8.04 8.04 8.04 8.04 0.5K
10:32 8.02 8.02 8.02 8.02 1.1K
10:35 8.03 8.03 8.03 8.03 2.2K
10:36 8.01 8.01 8.01 8.01 3.4K
10:41 8.02 8.02 8.02 8.02 2.6K
10:43 8.01 8.01 8.01 8.01 1.0K
10:44 8.02 8.02 8.02 8.02 0.9K
10:46 8.02 8.02 8.02 8.02 0.6K
10:47 8.02 8.02 8.02 8.02 0.7K
10:48 8.03 8.03 8.03 8.03 0.5K
10:50 8.03 8.03 8.03 8.03 1.2K
10:51 8.03 8.03 8.03 8.03 2.0K
10:52 8.04 8.04 8.04 8.04 0.2K
10:54 8.03 8.03 8.02 8.02 3.8K
10:56 8.03 8.03 8.03 8.03 6.7K
10:57 8.04 8.04 8.04 8.04 0.6K
10:58 8.03 8.03 8.03 8.03 0.3K
10:59 8.03 8.03 8.03 8.03 0.2K
11:00 8.04 8.04 8.04 8.04 1.1K
11:02 8.04 8.04 8.04 8.04 0.5K
11:03 8.06 8.06 8.06 8.06 0.9K
11:04 8.06 8.07 8.06 8.07 2.7K
11:06 8.07 8.07 8.07 8.08 0.9K
11:07 8.08 8.08 8.08 8.07 1.0K
11:08 8.07 8.07 8.07 8.07 1.2K
11:09 8.08 8.08 8.08 8.07 2.0K
11:11 8.07 8.07 8.07 8.07 1.7K
11:17 8.07 8.07 8.07 8.07 3.0K
11:18 8.07 8.07 8.07 8.07 0.8K
11:20 8.08 8.08 8.08 8.08 3.4K
11:22 8.09 8.09 8.09 8.09 0.7K
11:23 8.09 8.10 8.09 8.10 3.2K
11:28 8.11 8.11 8.11 8.11 0.8K
11:31 8.11 8.11 8.11 8.11 0.3K
11:32 8.10 8.10 8.10 8.10 4.7K
11:33 8.09 8.09 8.09 8.09 2.5K
11:34 8.09 8.09 8.09 8.09 2.3K
11:35 8.09 8.09 8.09 8.09 0.2K
11:37 8.09 8.09 8.08 8.08 0.8K
11:39 8.09 8.10 8.09 8.10 1.4K
11:40 8.10 8.10 8.10 8.10 0.2K
11:42 8.10 8.11 8.10 8.11 2.5K
11:43 8.12 8.12 8.12 8.12 0.2K
11:44 8.12 8.12 8.12 8.12 0.7K
11:45 8.12 8.12 8.12 8.11 1.9K
11:46 8.11 8.11 8.11 8.11 0.9K
11:47 8.11 8.11 8.11 8.11 1.3K
11:51 8.11 8.11 8.11 8.11 1.5K
11:53 8.10 8.10 8.10 8.10 3.1K
11:55 8.09 8.09 8.08 8.08 2.0K
11:56 8.07 8.07 8.07 8.07 2.7K
11:58 8.08 8.08 8.08 8.07 0.4K
12:00 8.08 8.08 8.08 8.08 1.5K
12:01 8.09 8.09 8.09 8.09 0.4K
12:04 8.10 8.10 8.10 8.10 0.5K
12:05 8.10 8.10 8.10 8.10 1.3K
12:07 8.11 8.11 8.11 8.11 0.2K
12:08 8.10 8.10 8.09 8.09 2.1K
12:09 8.09 8.09 8.09 8.09 0.6K
12:11 8.08 8.08 8.08 8.08 0.7K
12:12 8.08 8.08 8.08 8.08 1.3K
12:14 8.08 8.08 8.08 8.07 1.1K
12:17 8.08 8.08 8.08 8.07 0.3K
12:18 8.08 8.08 8.08 8.08 0.2K
12:19 8.08 8.08 8.08 8.07 1.4K
12:21 8.08 8.08 8.08 8.08 3.9K
12:25 8.09 8.09 8.09 8.09 0.6K
12:26 8.09 8.09 8.09 8.09 1.6K
12:30 8.09 8.09 8.09 8.09 1.4K
12:32 8.12 8.12 8.12 8.12 1.5K
12:35 8.11 8.11 8.11 8.11 0.4K
12:36 8.11 8.11 8.11 8.11 2.0K
12:37 8.11 8.11 8.10 8.10 1.0K
12:44 8.11 8.11 8.11 8.11 0.2K
12:45 8.11 8.11 8.11 8.11 2.6K
12:48 8.12 8.12 8.10 8.10 1.6K
12:49 8.10 8.10 8.10 8.10 3.8K
12:53 8.11 8.11 8.11 8.11 0.8K
12:55 8.11 8.11 8.11 8.11 0.3K
12:56 8.10 8.10 8.10 8.10 1.3K
12:57 8.10 8.10 8.09 8.10 0.5K
12:58 8.10 8.10 8.09 8.09 0.8K
12:59 8.09 8.09 8.09 8.09 2.7K
13:11 8.10 8.10 8.10 8.10 1.9K
13:15 8.10 8.10 8.10 8.10 0.7K
13:16 8.09 8.09 8.09 8.09 1.0K
13:22 8.10 8.10 8.10 8.10 3.0K
13:26 8.11 8.11 8.11 8.11 0.3K
13:27 8.11 8.11 8.11 8.11 0.7K
13:28 8.11 8.11 8.11 8.11 3.8K
13:34 8.12 8.12 8.12 8.12 0.2K
13:35 8.12 8.12 8.12 8.12 2.5K
13:41 8.13 8.13 8.13 8.13 2.3K
13:43 8.13 8.13 8.13 8.13 0.5K
13:46 8.12 8.13 8.12 8.13 0.5K
13:47 8.13 8.13 8.13 8.13 0.7K
13:49 8.13 8.13 8.13 8.13 1.2K
13:52 8.13 8.13 8.13 8.13 0.9K
13:54 8.13 8.13 8.13 8.13 3.1K
14:02 8.14 8.16 8.14 8.17 11.2K
14:03 8.17 8.17 8.15 8.15 12.3K
14:05 8.16 8.16 8.16 8.15 0.6K
14:06 8.16 8.16 8.16 8.16 2.6K
14:10 8.17 8.17 8.17 8.17 0.4K
14:13 8.17 8.17 8.17 8.16 1.7K
14:17 8.16 8.16 8.16 8.16 2.9K
14:18 8.15 8.15 8.15 8.15 0.7K
14:19 8.15 8.15 8.15 8.15 4.1K
14:20 8.15 8.15 8.15 8.15 0.4K
14:21 8.15 8.15 8.15 8.15 0.2K
14:22 8.15 8.15 8.15 8.15 0.2K
14:23 8.15 8.15 8.15 8.15 0.2K
14:24 8.15 8.15 8.15 8.15 0.4K
14:25 8.15 8.15 8.15 8.14 0.2K
14:26 8.14 8.14 8.14 8.14 1.9K
14:27 8.13 8.13 8.13 8.13 1.1K
14:29 8.13 8.13 8.13 8.13 1.0K
14:32 8.13 8.13 8.13 8.13 4.7K
14:37 8.13 8.13 8.13 8.13 2.1K
14:39 8.13 8.13 8.13 8.13 2.1K
14:40 8.13 8.13 8.13 8.13 0.2K
14:42 8.13 8.13 8.13 8.13 0.9K
14:44 8.13 8.13 8.13 8.13 3.1K
14:52 8.13 8.13 8.13 8.13 0.7K
14:54 8.13 8.13 8.13 8.13 0.5K
14:55 8.13 8.13 8.13 8.13 1.1K
14:57 8.11 8.11 8.11 8.11 6.5K
14:58 8.12 8.12 8.12 8.12 0.2K
14:59 8.12 8.12 8.11 8.11 1.4K
15:00 8.09 8.09 8.09 8.09 1.3K
15:01 8.10 8.10 8.10 8.10 1.7K
15:04 8.11 8.11 8.11 8.11 3.7K
15:06 8.11 8.11 8.11 8.11 0.8K
15:07 8.11 8.11 8.11 8.11 1.3K
15:09 8.11 8.11 8.11 8.11 1.0K
15:10 8.11 8.11 8.11 8.11 0.2K
15:11 8.11 8.11 8.11 8.11 0.2K
15:12 8.11 8.11 8.11 8.11 1.0K
15:14 8.11 8.11 8.10 8.10 0.6K
15:16 8.10 8.10 8.10 8.10 2.8K
15:18 8.10 8.10 8.10 8.10 0.9K
15:19 8.10 8.10 8.10 8.10 0.4K
15:20 8.10 8.10 8.10 8.10 0.3K
15:21 8.10 8.10 8.10 8.10 0.8K
15:22 8.10 8.10 8.10 8.10 20.1K
15:23 8.09 8.09 8.08 8.08 5.6K
15:25 8.09 8.09 8.09 8.09 0.8K
15:26 8.09 8.09 8.08 8.08 4.7K
15:27 8.08 8.09 8.08 8.09 1.1K
15:28 8.09 8.09 8.08 8.09 2.1K
15:29 8.09 8.09 8.09 8.09 2.4K
15:31 8.09 8.10 8.09 8.10 3.6K
15:32 8.10 8.10 8.10 8.10 1.2K
15:33 8.10 8.10 8.09 8.09 2.5K
15:34 8.10 8.10 8.10 8.10 3.0K
15:35 8.10 8.10 8.10 8.10 1.5K
15:38 8.10 8.10 8.10 8.10 0.8K
15:39 8.10 8.10 8.10 8.10 0.6K
15:40 8.10 8.10 8.08 8.08 5.6K
15:41 8.08 8.08 8.08 8.07 2.3K
15:42 8.08 8.08 8.06 8.06 4.9K
15:43 8.06 8.07 8.06 8.07 8.2K
15:44 8.08 8.08 8.08 8.07 0.3K
15:45 8.08 8.08 8.08 8.08 1.7K
15:46 8.08 8.08 8.08 8.07 1.0K
15:47 8.07 8.07 8.07 8.07 1.3K
15:48 8.08 8.08 8.08 8.07 0.8K
15:49 8.08 8.08 8.08 8.08 0.3K
15:50 8.08 8.09 8.08 8.09 7.0K
15:51 8.08 8.09 8.08 8.08 4.7K
15:52 8.08 8.08 8.08 8.07 1.2K
15:53 8.08 8.08 8.08 8.08 2.5K
15:55 8.08 8.08 8.08 8.07 2.8K
15:56 8.08 8.08 8.08 8.07 0.6K
15:57 8.08 8.08 8.08 8.07 2.4K
15:58 8.07 8.09 8.07 8.09 22.2K
15:59 8.09 8.10 8.09 8.09 214.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available