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 8.12 8.12 8.12 8.12 6.7K
09:31 8.11 8.11 8.11 8.11 0.3K
09:32 8.17 8.17 8.17 8.16 0.4K
09:33 8.15 8.15 8.15 8.15 0.8K
09:34 8.17 8.17 8.17 8.16 1.0K
09:35 8.15 8.17 8.15 8.16 1.9K
09:36 8.17 8.17 8.17 8.17 0.1K
09:37 8.18 8.18 8.16 8.16 1.1K
09:38 8.16 8.16 8.15 8.15 0.5K
09:39 8.14 8.14 8.14 8.14 0.4K
09:41 8.13 8.13 8.13 8.13 0.6K
09:44 8.14 8.14 8.14 8.14 1.2K
09:45 8.15 8.15 8.12 8.12 0.6K
09:46 8.13 8.13 8.13 8.13 1.5K
09:47 8.12 8.12 8.12 8.12 0.4K
09:48 8.10 8.10 8.10 8.10 0.2K
09:49 8.10 8.10 8.10 8.10 0.4K
09:50 8.08 8.08 8.08 8.08 1.4K
09:51 8.09 8.10 8.09 8.10 35.2K
09:53 8.10 8.10 8.10 8.10 1.0K
09:54 8.10 8.11 8.10 8.11 1.0K
09:55 8.11 8.11 8.11 8.11 0.8K
09:57 8.11 8.11 8.11 8.11 0.8K
09:58 8.12 8.12 8.11 8.11 0.9K
09:59 8.11 8.11 8.10 8.10 2.4K
10:00 8.12 8.12 8.11 8.11 0.7K
10:01 8.10 8.11 8.10 8.11 2.0K
10:02 8.13 8.13 8.13 8.13 1.9K
10:06 8.14 8.14 8.14 8.14 0.6K
10:07 8.13 8.13 8.13 8.13 1.3K
10:09 8.13 8.13 8.13 8.13 0.4K
10:10 8.13 8.13 8.13 8.13 2.0K
10:13 8.11 8.11 8.11 8.11 0.4K
10:14 8.09 8.09 8.09 8.09 0.9K
10:15 8.09 8.09 8.09 8.09 16.0K
10:17 8.10 8.12 8.10 8.12 1.4K
10:18 8.13 8.13 8.13 8.13 0.9K
10:19 8.12 8.13 8.12 8.13 3.9K
10:20 8.14 8.14 8.14 8.14 0.9K
10:21 8.15 8.15 8.15 8.16 1.3K
10:22 8.16 8.16 8.16 8.15 0.2K
10:23 8.17 8.17 8.17 8.16 1.2K
10:24 8.16 8.16 8.16 8.16 0.8K
10:25 8.16 8.16 8.16 8.16 0.3K
10:26 8.16 8.16 8.14 8.14 3.0K
10:29 8.15 8.15 8.15 8.15 0.6K
10:30 8.15 8.15 8.15 8.15 0.8K
10:31 8.15 8.15 8.15 8.15 1.0K
10:34 8.16 8.16 8.16 8.16 0.5K
10:35 8.16 8.16 8.16 8.15 1.8K
10:36 8.16 8.16 8.16 8.15 0.5K
10:38 8.15 8.15 8.15 8.15 1.0K
10:39 8.16 8.16 8.16 8.16 0.2K
10:40 8.16 8.16 8.16 8.16 0.9K
10:42 8.15 8.15 8.15 8.15 0.2K
10:43 8.15 8.15 8.15 8.15 0.2K
10:44 8.15 8.15 8.15 8.15 0.8K
10:47 8.15 8.15 8.15 8.15 1.4K
10:50 8.16 8.16 8.16 8.16 1.5K
10:51 8.17 8.17 8.17 8.16 0.6K
10:54 8.16 8.16 8.16 8.15 1.6K
10:55 8.14 8.15 8.14 8.15 3.3K
10:56 8.15 8.15 8.15 8.15 0.5K
10:57 8.15 8.15 8.15 8.15 1.3K
10:58 8.14 8.14 8.14 8.14 0.7K
11:00 8.14 8.14 8.13 8.13 0.3K
11:01 8.14 8.14 8.14 8.14 1.4K
11:05 8.15 8.15 8.15 8.15 1.7K
11:06 8.15 8.16 8.15 8.16 1.8K
11:07 8.16 8.16 8.16 8.16 0.7K
11:09 8.17 8.17 8.17 8.16 0.9K
11:11 8.16 8.16 8.16 8.16 0.8K
11:12 8.16 8.16 8.16 8.16 0.2K
11:13 8.16 8.16 8.16 8.16 0.2K
11:15 8.16 8.16 8.16 8.15 1.3K
11:16 8.14 8.14 8.14 8.14 1.4K
11:17 8.11 8.11 8.11 8.11 0.8K
11:19 8.09 8.09 8.09 8.09 2.5K
11:21 8.07 8.07 8.07 8.07 0.8K
11:22 8.07 8.07 8.07 8.07 0.9K
11:24 8.08 8.08 8.08 8.08 0.7K
11:26 8.07 8.07 8.07 8.07 0.8K
11:28 8.08 8.08 8.08 8.07 1.5K
11:29 8.08 8.09 8.08 8.09 1.9K
11:30 8.09 8.09 8.07 8.07 1.3K
11:31 8.07 8.07 8.06 8.06 3.0K
11:32 8.06 8.06 8.05 8.05 2.3K
11:33 8.03 8.03 8.03 8.03 2.5K
11:34 8.02 8.02 8.02 8.02 1.0K
11:36 8.00 8.00 8.00 8.00 1.7K
11:40 8.01 8.01 8.01 8.01 1.9K
11:41 8.03 8.03 8.03 8.03 0.4K
11:42 8.04 8.04 8.04 8.04 0.8K
11:46 8.05 8.05 8.05 8.05 1.0K
11:49 8.05 8.05 8.05 8.05 0.7K
11:50 8.05 8.05 8.05 8.05 0.7K
11:51 8.04 8.04 8.04 8.04 0.9K
11:52 8.03 8.03 8.03 8.03 1.2K
11:53 8.03 8.03 8.03 8.03 0.2K
11:54 8.03 8.03 8.03 8.03 0.5K
11:55 8.05 8.06 8.05 8.06 4.7K
11:56 8.07 8.07 8.07 8.07 1.0K
11:57 8.09 8.09 8.08 8.08 0.9K
11:58 8.07 8.07 8.06 8.06 3.0K
11:59 8.06 8.06 8.06 8.06 1.1K
12:00 8.07 8.07 8.07 8.07 0.3K
12:02 8.07 8.07 8.06 8.06 1.7K
12:05 8.06 8.06 8.06 8.06 0.2K
12:06 8.07 8.07 8.07 8.07 0.8K
12:07 8.06 8.06 8.06 8.06 0.6K
12:09 8.06 8.06 8.06 8.06 0.1K
12:10 8.05 8.05 8.04 8.04 1.1K
12:11 8.04 8.04 8.04 8.04 1.1K
12:12 8.04 8.04 8.04 8.04 0.4K
12:13 8.03 8.03 8.03 8.03 1.3K
12:15 8.03 8.03 8.03 8.03 0.9K
12:16 8.04 8.04 8.04 8.04 1.0K
12:18 8.04 8.04 8.04 8.04 1.2K
12:21 8.04 8.05 8.04 8.05 1.5K
12:22 8.05 8.05 8.05 8.05 0.8K
12:25 8.04 8.04 8.04 8.04 0.2K
12:26 8.05 8.05 8.05 8.05 0.5K
12:27 8.05 8.05 8.05 8.05 0.8K
12:29 8.05 8.05 8.05 8.05 0.5K
12:32 8.05 8.05 8.05 8.05 0.3K
12:33 8.04 8.04 8.04 8.04 1.9K
12:34 8.04 8.04 8.04 8.04 0.2K
12:37 8.04 8.04 8.04 8.04 0.8K
12:39 8.05 8.05 8.05 8.05 1.8K
12:42 8.04 8.04 8.04 8.04 1.0K
12:44 8.04 8.04 8.04 8.04 0.6K
12:46 8.03 8.03 8.03 8.03 1.4K
12:48 8.03 8.03 8.03 8.03 0.4K
12:49 8.03 8.03 8.03 8.03 0.2K
12:50 8.03 8.03 8.03 8.03 0.4K
12:52 8.03 8.03 8.03 8.03 1.2K
12:54 8.04 8.05 8.04 8.05 1.1K
12:58 8.05 8.05 8.05 8.05 0.2K
12:59 8.05 8.05 8.05 8.05 1.5K
13:01 8.07 8.07 8.07 8.07 1.7K
13:02 8.06 8.06 8.06 8.06 1.7K
13:10 8.07 8.07 8.07 8.07 1.2K
13:14 8.06 8.06 8.06 8.06 1.6K
13:17 8.06 8.06 8.06 8.06 2.4K
13:22 8.07 8.08 8.07 8.08 2.3K
13:27 8.07 8.07 8.07 8.07 1.3K
13:29 8.07 8.07 8.07 8.07 0.2K
13:30 8.07 8.07 8.07 8.07 1.3K
13:37 8.07 8.07 8.07 8.07 0.7K
13:39 8.06 8.06 8.06 8.06 2.1K
13:40 8.06 8.06 8.06 8.06 1.0K
13:43 8.06 8.06 8.06 8.06 0.2K
13:44 8.06 8.06 8.06 8.06 2.4K
13:46 8.07 8.07 8.07 8.07 0.9K
13:48 8.07 8.07 8.07 8.07 3.5K
13:49 8.07 8.07 8.07 8.07 1.0K
13:51 8.07 8.07 8.07 8.07 0.7K
13:53 8.07 8.07 8.07 8.07 0.3K
13:54 8.07 8.07 8.07 8.07 0.3K
13:57 8.07 8.07 8.07 8.07 1.2K
13:59 8.07 8.07 8.07 8.07 0.5K
14:02 8.06 8.06 8.06 8.06 3.2K
14:05 8.05 8.06 8.05 8.06 3.4K
14:07 8.06 8.07 8.06 8.07 2.1K
14:08 8.06 8.06 8.06 8.06 1.4K
14:10 8.06 8.06 8.06 8.06 0.6K
14:12 8.06 8.06 8.06 8.06 0.5K
14:13 8.06 8.06 8.06 8.06 0.3K
14:14 8.06 8.06 8.06 8.06 0.1K
14:15 8.06 8.07 8.06 8.07 1.2K
14:16 8.07 8.07 8.07 8.07 1.3K
14:18 8.09 8.09 8.09 8.09 0.1K
14:19 8.09 8.09 8.09 8.09 0.2K
14:20 8.08 8.08 8.08 8.08 2.7K
14:21 8.08 8.09 8.08 8.09 1.6K
14:22 8.09 8.09 8.09 8.09 0.9K
14:24 8.09 8.09 8.09 8.09 0.7K
14:27 8.09 8.09 8.09 8.09 3.3K
14:32 8.10 8.10 8.10 8.10 3.2K
14:35 8.10 8.10 8.10 8.10 0.9K
14:37 8.10 8.10 8.10 8.10 0.3K
14:38 8.10 8.10 8.10 8.10 0.4K
14:41 8.10 8.10 8.10 8.10 0.6K
14:42 8.10 8.10 8.10 8.10 0.9K
14:44 8.10 8.10 8.10 8.10 0.4K
14:45 8.10 8.10 8.10 8.10 0.2K
14:46 8.10 8.10 8.10 8.10 0.2K
14:47 8.09 8.09 8.09 8.09 3.7K
14:48 8.09 8.09 8.09 8.09 0.6K
14:49 8.09 8.09 8.09 8.09 1.0K
14:50 8.09 8.09 8.09 8.09 1.3K
14:51 8.09 8.09 8.09 8.09 1.6K
14:52 8.09 8.09 8.09 8.09 0.3K
14:53 8.09 8.09 8.09 8.09 0.4K
14:54 8.09 8.09 8.09 8.09 0.4K
14:55 8.09 8.09 8.09 8.09 1.3K
14:56 8.10 8.10 8.10 8.10 0.9K
14:59 8.10 8.10 8.10 8.10 1.1K
15:00 8.10 8.10 8.10 8.10 0.8K
15:01 8.10 8.10 8.10 8.10 1.5K
15:02 8.10 8.10 8.10 8.10 2.8K
15:05 8.10 8.10 8.10 8.10 0.7K
15:07 8.10 8.10 8.10 8.10 1.3K
15:09 8.10 8.10 8.10 8.10 0.5K
15:11 8.10 8.10 8.10 8.10 0.3K
15:13 8.10 8.10 8.10 8.10 0.4K
15:14 8.10 8.10 8.09 8.08 3.2K
15:15 8.08 8.08 8.08 8.08 2.2K
15:18 8.08 8.08 8.08 8.08 1.6K
15:19 8.09 8.09 8.09 8.09 0.6K
15:20 8.09 8.09 8.09 8.09 0.9K
15:22 8.09 8.09 8.09 8.09 0.4K
15:23 8.09 8.09 8.09 8.09 2.5K
15:25 8.09 8.09 8.09 8.09 1.6K
15:27 8.09 8.09 8.09 8.09 1.2K
15:28 8.08 8.08 8.08 8.08 3.0K
15:29 8.08 8.10 8.08 8.10 6.7K
15:30 8.10 8.10 8.10 8.10 2.1K
15:32 8.09 8.09 8.09 8.09 2.6K
15:33 8.09 8.09 8.09 8.09 0.3K
15:34 8.09 8.09 8.09 8.09 1.7K
15:37 8.09 8.09 8.08 8.08 3.3K
15:38 8.08 8.08 8.08 8.08 2.9K
15:40 8.09 8.09 8.09 8.09 0.6K
15:41 8.09 8.09 8.09 8.09 0.8K
15:42 8.09 8.09 8.08 8.08 2.3K
15:44 8.09 8.09 8.09 8.09 0.4K
15:45 8.09 8.09 8.08 8.07 4.3K
15:46 8.08 8.08 8.08 8.07 1.7K
15:47 8.07 8.07 8.07 8.07 0.3K
15:48 8.07 8.07 8.07 8.07 0.6K
15:49 8.07 8.07 8.07 8.07 0.1K
15:50 8.06 8.06 8.06 8.06 5.6K
15:51 8.06 8.06 8.06 8.06 2.3K
15:52 8.06 8.07 8.06 8.06 8.3K
15:53 8.06 8.06 8.06 8.06 2.4K
15:54 8.06 8.06 8.06 8.06 2.3K
15:55 8.06 8.06 8.05 8.06 6.7K
15:56 8.06 8.06 8.06 8.06 5.6K
15:57 8.06 8.06 8.05 8.05 4.3K
15:58 8.05 8.09 8.05 8.07 18.0K
15:59 8.08 8.09 8.08 8.08 181.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available