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 8.15 8.15 8.15 8.15 30.8K
09:32 8.20 8.20 8.20 8.20 0.3K
09:34 8.18 8.18 8.18 8.18 0.3K
09:35 8.17 8.17 8.15 8.15 1.1K
09:37 8.15 8.16 8.15 8.16 1.2K
09:42 8.18 8.18 8.18 8.18 0.6K
09:44 8.18 8.18 8.18 8.18 0.5K
09:45 8.16 8.16 8.16 8.16 2.1K
09:46 8.17 8.17 8.17 8.17 0.9K
09:47 8.17 8.17 8.16 8.16 2.3K
09:48 8.17 8.17 8.17 8.17 1.4K
09:52 8.17 8.17 8.17 8.17 1.6K
09:53 8.18 8.18 8.18 8.18 1.5K
09:57 8.17 8.17 8.17 8.16 4.2K
10:01 8.19 8.19 8.19 8.19 0.4K
10:02 8.18 8.18 8.18 8.18 3.9K
10:03 8.19 8.19 8.17 8.18 5.0K
10:05 8.16 8.16 8.16 8.16 0.8K
10:06 8.17 8.17 8.17 8.17 0.6K
10:07 8.18 8.19 8.18 8.19 1.2K
10:08 8.21 8.21 8.21 8.21 8.6K
10:10 8.21 8.21 8.21 8.21 0.7K
10:11 8.20 8.20 8.19 8.19 2.7K
10:12 8.19 8.19 8.19 8.19 1.5K
10:14 8.20 8.20 8.20 8.20 1.8K
10:16 8.20 8.20 8.20 8.20 1.6K
10:17 8.20 8.20 8.20 8.20 0.9K
10:18 8.19 8.19 8.19 8.19 2.2K
10:20 8.19 8.19 8.19 8.19 0.3K
10:21 8.19 8.19 8.19 8.19 0.4K
10:22 8.21 8.21 8.20 8.20 1.9K
10:23 8.19 8.19 8.19 8.19 0.6K
10:24 8.19 8.19 8.18 8.18 1.5K
10:25 8.17 8.17 8.17 8.17 2.3K
10:29 8.17 8.17 8.17 8.16 0.2K
10:30 8.17 8.17 8.15 8.15 2.3K
10:35 8.16 8.16 8.16 8.16 1.1K
10:36 8.15 8.15 8.15 8.15 0.9K
10:38 8.14 8.14 8.14 8.14 0.9K
10:39 8.15 8.15 8.15 8.15 0.2K
10:40 8.15 8.16 8.15 8.16 1.1K
10:41 8.16 8.16 8.16 8.15 0.2K
10:42 8.15 8.15 8.15 8.15 1.6K
10:45 8.18 8.19 8.18 8.19 1.0K
10:46 8.18 8.18 8.18 8.18 2.0K
10:51 8.20 8.20 8.20 8.20 0.3K
10:52 8.20 8.21 8.20 8.21 3.8K
10:55 8.21 8.21 8.20 8.20 3.6K
10:56 8.19 8.19 8.19 8.19 2.3K
10:57 8.20 8.20 8.20 8.20 1.3K
10:58 8.21 8.21 8.21 8.21 0.6K
10:59 8.22 8.22 8.22 8.22 1.1K
11:00 8.23 8.23 8.23 8.23 0.7K
11:01 8.23 8.24 8.23 8.24 2.9K
11:02 8.24 8.24 8.24 8.24 2.3K
11:04 8.24 8.24 8.24 8.24 0.7K
11:06 8.24 8.24 8.24 8.24 0.4K
11:07 8.24 8.24 8.24 8.24 0.8K
11:08 8.25 8.25 8.25 8.24 1.0K
11:09 8.25 8.25 8.25 8.24 1.3K
11:11 8.25 8.25 8.22 8.22 6.5K
11:12 8.22 8.22 8.22 8.22 2.2K
11:13 8.22 8.22 8.22 8.22 1.5K
11:14 8.23 8.23 8.23 8.23 0.5K
11:15 8.23 8.23 8.23 8.23 0.4K
11:17 8.23 8.25 8.23 8.25 3.3K
11:18 8.27 8.27 8.27 8.27 2.8K
11:19 8.27 8.27 8.27 8.27 0.6K
11:20 8.27 8.27 8.27 8.27 0.2K
11:21 8.27 8.27 8.27 8.27 0.6K
11:22 8.27 8.27 8.26 8.26 3.0K
11:24 8.25 8.25 8.25 8.25 1.0K
11:25 8.26 8.26 8.25 8.25 1.0K
11:27 8.26 8.26 8.26 8.26 0.8K
11:28 8.26 8.26 8.26 8.26 0.9K
11:29 8.26 8.26 8.26 8.26 0.7K
11:30 8.26 8.26 8.26 8.26 0.3K
11:31 8.26 8.27 8.26 8.27 1.4K
11:32 8.27 8.27 8.27 8.27 1.6K
11:35 8.26 8.26 8.26 8.26 2.8K
11:36 8.25 8.25 8.25 8.25 0.1K
11:37 8.25 8.25 8.25 8.24 0.1K
11:38 8.25 8.25 8.25 8.25 0.3K
11:40 8.25 8.25 8.25 8.25 0.4K
11:41 8.25 8.25 8.25 8.25 0.5K
11:43 8.25 8.26 8.25 8.26 2.5K
11:45 8.27 8.27 8.27 8.27 0.5K
11:46 8.29 8.29 8.28 8.28 3.5K
11:48 8.28 8.28 8.28 8.28 0.7K
11:52 8.28 8.28 8.28 8.28 0.9K
11:53 8.28 8.29 8.28 8.29 0.9K
11:54 8.29 8.29 8.29 8.29 0.2K
11:55 8.29 8.29 8.29 8.29 1.0K
11:56 8.30 8.30 8.30 8.30 2.6K
12:01 8.30 8.30 8.30 8.30 0.7K
12:03 8.30 8.30 8.30 8.30 0.2K
12:04 8.29 8.29 8.29 8.29 1.7K
12:05 8.28 8.28 8.28 8.28 0.2K
12:06 8.29 8.29 8.29 8.29 0.7K
12:11 8.29 8.29 8.29 8.29 0.8K
12:13 8.29 8.29 8.29 8.29 0.4K
12:14 8.29 8.29 8.27 8.27 3.6K
12:15 8.28 8.28 8.28 8.28 0.8K
12:16 8.28 8.28 8.28 8.28 0.2K
12:17 8.28 8.28 8.28 8.28 0.9K
12:18 8.28 8.28 8.28 8.28 0.6K
12:19 8.28 8.28 8.28 8.28 0.3K
12:20 8.28 8.28 8.28 8.28 0.8K
12:21 8.28 8.28 8.28 8.28 0.8K
12:22 8.28 8.28 8.28 8.28 1.0K
12:23 8.28 8.28 8.28 8.28 1.3K
12:24 8.28 8.28 8.28 8.28 0.3K
12:25 8.27 8.27 8.27 8.27 1.9K
12:26 8.26 8.28 8.25 8.25 9.4K
12:29 8.26 8.26 8.26 8.26 0.3K
12:31 8.25 8.26 8.25 8.26 1.2K
12:32 8.26 8.26 8.26 8.26 1.6K
12:33 8.26 8.26 8.26 8.26 0.7K
12:34 8.26 8.26 8.26 8.26 1.5K
12:37 8.25 8.25 8.25 8.24 0.3K
12:39 8.25 8.25 8.25 8.25 2.4K
12:40 8.26 8.27 8.26 8.27 2.1K
12:41 8.27 8.27 8.27 8.27 0.7K
12:42 8.28 8.28 8.28 8.28 1.9K
12:44 8.28 8.29 8.28 8.29 2.0K
12:45 8.29 8.29 8.28 8.28 1.8K
12:46 8.28 8.28 8.28 8.28 1.4K
12:48 8.28 8.28 8.28 8.28 0.2K
12:49 8.28 8.28 8.28 8.28 0.9K
12:53 8.28 8.28 8.28 8.28 0.3K
12:54 8.28 8.28 8.28 8.28 0.5K
12:55 8.28 8.28 8.27 8.28 1.5K
12:56 8.28 8.28 8.28 8.28 0.4K
12:57 8.28 8.28 8.26 8.26 2.9K
12:58 8.27 8.27 8.27 8.27 1.4K
13:02 8.27 8.27 8.27 8.27 1.0K
13:05 8.27 8.27 8.27 8.27 0.2K
13:06 8.27 8.27 8.27 8.27 2.0K
13:09 8.28 8.28 8.28 8.27 0.9K
13:10 8.28 8.28 8.27 8.27 1.2K
13:11 8.28 8.28 8.28 8.28 0.2K
13:12 8.28 8.28 8.28 8.28 1.1K
13:14 8.28 8.28 8.28 8.28 1.2K
13:16 8.28 8.28 8.28 8.28 1.2K
13:18 8.28 8.28 8.28 8.28 0.5K
13:19 8.28 8.28 8.27 8.27 0.3K
13:20 8.27 8.27 8.27 8.27 2.0K
13:24 8.28 8.28 8.28 8.28 1.2K
13:25 8.28 8.28 8.28 8.28 0.6K
13:26 8.27 8.27 8.27 8.27 2.5K
13:29 8.27 8.27 8.27 8.27 2.1K
13:32 8.28 8.28 8.28 8.28 6.3K
13:33 8.27 8.27 8.27 8.27 0.9K
13:34 8.28 8.28 8.28 8.28 0.5K
13:35 8.29 8.29 8.29 8.29 0.3K
13:36 8.29 8.29 8.29 8.29 0.2K
13:37 8.28 8.29 8.28 8.29 0.5K
13:38 8.29 8.29 8.29 8.29 0.7K
13:41 8.28 8.29 8.28 8.29 1.0K
13:42 8.28 8.28 8.27 8.27 4.7K
13:44 8.27 8.27 8.27 8.27 0.3K
13:45 8.27 8.27 8.27 8.27 0.5K
13:46 8.27 8.27 8.27 8.27 2.4K
13:52 8.26 8.26 8.26 8.26 1.0K
13:54 8.26 8.26 8.26 8.26 0.6K
13:55 8.26 8.26 8.26 8.26 0.1K
13:56 8.25 8.26 8.25 8.26 1.5K
13:59 8.26 8.26 8.26 8.26 6.9K
14:00 8.25 8.25 8.25 8.25 0.2K
14:01 8.26 8.26 8.26 8.26 1.2K
14:04 8.26 8.27 8.26 8.27 3.7K
14:06 8.28 8.28 8.28 8.28 0.7K
14:07 8.27 8.27 8.27 8.27 3.0K
14:10 8.26 8.26 8.26 8.26 0.1K
14:11 8.26 8.26 8.26 8.26 0.1K
14:12 8.25 8.25 8.25 8.25 2.6K
14:15 8.25 8.25 8.25 8.25 1.7K
14:18 8.24 8.24 8.24 8.24 0.3K
14:19 8.25 8.25 8.25 8.24 0.6K
14:21 8.25 8.25 8.25 8.25 0.1K
14:22 8.25 8.25 8.25 8.25 0.2K
14:23 8.25 8.25 8.25 8.25 0.3K
14:24 8.25 8.25 8.25 8.25 0.4K
14:25 8.25 8.25 8.25 8.25 0.2K
14:26 8.25 8.25 8.25 8.24 0.4K
14:27 8.25 8.25 8.25 8.25 0.4K
14:28 8.25 8.25 8.25 8.24 0.3K
14:29 8.25 8.25 8.25 8.25 0.4K
14:31 8.25 8.25 8.25 8.24 0.3K
14:32 8.25 8.25 8.25 8.24 0.5K
14:33 8.25 8.25 8.25 8.24 0.6K
14:34 8.25 8.25 8.25 8.24 0.2K
14:35 8.25 8.25 8.25 8.24 0.6K
14:37 8.24 8.24 8.24 8.24 3.2K
14:38 8.24 8.24 8.24 8.24 3.6K
14:43 8.25 8.25 8.25 8.25 0.7K
14:45 8.24 8.24 8.24 8.24 2.0K
14:47 8.24 8.24 8.24 8.24 0.4K
14:50 8.24 8.24 8.24 8.24 0.7K
14:52 8.23 8.23 8.23 8.23 0.2K
14:54 8.22 8.22 8.22 8.22 3.7K
14:55 8.22 8.22 8.22 8.22 0.3K
14:56 8.21 8.21 8.21 8.21 2.3K
15:00 8.21 8.21 8.21 8.21 0.7K
15:02 8.20 8.20 8.20 8.20 0.4K
15:03 8.20 8.20 8.20 8.20 1.3K
15:04 8.20 8.20 8.20 8.20 1.1K
15:06 8.20 8.20 8.20 8.20 0.3K
15:07 8.20 8.20 8.20 8.20 0.2K
15:08 8.20 8.20 8.20 8.20 0.6K
15:10 8.20 8.20 8.20 8.20 0.5K
15:11 8.20 8.20 8.20 8.20 1.4K
15:12 8.19 8.19 8.19 8.19 0.4K
15:13 8.19 8.19 8.19 8.19 0.7K
15:15 8.19 8.20 8.19 8.20 6.2K
15:17 8.20 8.20 8.20 8.20 3.6K
15:19 8.21 8.21 8.21 8.21 0.2K
15:20 8.21 8.21 8.21 8.20 2.2K
15:21 8.19 8.19 8.19 8.19 1.0K
15:22 8.19 8.19 8.19 8.19 0.6K
15:24 8.19 8.19 8.19 8.19 1.0K
15:25 8.19 8.19 8.19 8.19 4.1K
15:28 8.18 8.18 8.18 8.18 2.1K
15:30 8.18 8.18 8.18 8.18 1.2K
15:32 8.18 8.18 8.18 8.18 0.8K
15:33 8.18 8.18 8.18 8.18 1.0K
15:34 8.18 8.18 8.18 8.18 0.7K
15:35 8.18 8.18 8.17 8.17 0.9K
15:36 8.17 8.18 8.17 8.18 5.9K
15:37 8.18 8.18 8.18 8.18 1.0K
15:38 8.18 8.18 8.18 8.18 1.7K
15:40 8.18 8.18 8.18 8.18 0.4K
15:41 8.18 8.18 8.18 8.18 5.7K
15:42 8.18 8.18 8.18 8.18 0.3K
15:43 8.17 8.18 8.17 8.18 0.9K
15:44 8.18 8.18 8.18 8.18 1.3K
15:45 8.18 8.18 8.18 8.18 0.7K
15:47 8.18 8.18 8.18 8.18 3.3K
15:48 8.18 8.18 8.18 8.18 0.4K
15:49 8.18 8.18 8.18 8.18 2.1K
15:50 8.18 8.18 8.16 8.16 9.1K
15:51 8.17 8.17 8.17 8.16 0.8K
15:52 8.17 8.17 8.17 8.16 2.1K
15:53 8.17 8.17 8.17 8.16 1.3K
15:54 8.17 8.18 8.17 8.18 5.5K
15:55 8.18 8.18 8.17 8.16 12.4K
15:56 8.17 8.17 8.17 8.17 0.7K
15:57 8.17 8.18 8.17 8.17 15.7K
15:58 8.17 8.18 8.17 8.18 6.1K
15:59 8.18 8.18 8.18 8.18 143.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available