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
09:31 8.38 8.38 8.38 8.38 6.5K
09:32 8.36 8.36 8.33 8.34 3.6K
09:33 8.35 8.35 8.35 8.35 0.4K
09:34 8.36 8.38 8.36 8.38 1.9K
09:37 8.38 8.38 8.38 8.38 0.8K
09:39 8.38 8.38 8.38 8.38 1.4K
09:40 8.38 8.38 8.36 8.36 1.1K
09:41 8.36 8.37 8.36 8.37 1.5K
09:43 8.34 8.34 8.34 8.34 1.2K
09:46 8.35 8.35 8.35 8.35 1.6K
09:47 8.35 8.35 8.35 8.35 1.4K
09:48 8.33 8.33 8.33 8.32 1.0K
09:49 8.31 8.32 8.31 8.32 6.0K
09:50 8.33 8.33 8.33 8.33 2.4K
09:52 8.34 8.34 8.34 8.34 0.7K
09:53 8.34 8.34 8.30 8.30 4.5K
09:54 8.31 8.32 8.31 8.32 2.3K
09:55 8.33 8.33 8.33 8.33 0.4K
09:56 8.34 8.34 8.34 8.34 3.4K
09:57 8.35 8.35 8.35 8.35 2.8K
09:59 8.34 8.34 8.34 8.34 1.4K
10:00 8.34 8.34 8.33 8.33 2.2K
10:01 8.33 8.33 8.33 8.33 1.2K
10:02 8.33 8.33 8.31 8.31 1.8K
10:04 8.32 8.32 8.32 8.32 3.6K
10:07 8.37 8.37 8.37 8.37 0.9K
10:08 8.36 8.38 8.36 8.38 1.6K
10:09 8.38 8.38 8.38 8.38 2.0K
10:10 8.37 8.37 8.36 8.36 1.3K
10:11 8.36 8.36 8.35 8.35 6.2K
10:12 8.34 8.34 8.33 8.33 2.0K
10:13 8.34 8.35 8.34 8.35 1.2K
10:15 8.35 8.35 8.35 8.35 1.3K
10:16 8.37 8.37 8.37 8.37 1.2K
10:17 8.37 8.37 8.36 8.36 1.7K
10:18 8.35 8.35 8.35 8.35 0.7K
10:19 8.35 8.35 8.35 8.35 1.4K
10:21 8.36 8.36 8.36 8.36 1.1K
10:22 8.35 8.38 8.35 8.38 5.0K
10:23 8.39 8.42 8.39 8.42 6.8K
10:24 8.42 8.42 8.40 8.40 7.1K
10:25 8.40 8.40 8.38 8.38 1.0K
10:26 8.38 8.38 8.38 8.38 0.4K
10:27 8.38 8.38 8.38 8.38 2.1K
10:28 8.37 8.37 8.37 8.37 0.4K
10:29 8.38 8.38 8.38 8.38 1.0K
10:30 8.39 8.40 8.39 8.40 2.3K
10:32 8.39 8.39 8.39 8.39 1.5K
10:33 8.40 8.40 8.40 8.40 0.4K
10:34 8.40 8.40 8.40 8.40 0.8K
10:35 8.39 8.39 8.38 8.39 4.5K
10:37 8.40 8.40 8.40 8.40 1.6K
10:38 8.41 8.41 8.41 8.40 0.1K
10:39 8.41 8.41 8.41 8.40 0.4K
10:40 8.41 8.41 8.41 8.40 1.6K
10:43 8.42 8.42 8.42 8.41 0.4K
10:44 8.42 8.42 8.42 8.41 0.6K
10:45 8.42 8.42 8.42 8.42 0.3K
10:46 8.42 8.42 8.42 8.41 0.9K
10:47 8.42 8.43 8.42 8.43 1.7K
10:50 8.43 8.43 8.43 8.43 0.4K
10:51 8.43 8.43 8.43 8.43 0.6K
10:53 8.42 8.42 8.42 8.42 0.7K
10:54 8.43 8.43 8.42 8.41 2.4K
10:55 8.41 8.41 8.41 8.41 0.4K
10:56 8.41 8.41 8.41 8.41 0.9K
10:58 8.42 8.42 8.42 8.41 0.5K
10:59 8.41 8.41 8.41 8.42 0.7K
11:00 8.42 8.42 8.42 8.41 0.7K
11:01 8.41 8.41 8.40 8.41 4.3K
11:02 8.39 8.40 8.39 8.40 1.5K
11:03 8.39 8.39 8.39 8.39 0.8K
11:05 8.40 8.40 8.40 8.40 1.6K
11:06 8.41 8.41 8.41 8.41 1.0K
11:10 8.41 8.41 8.41 8.41 2.7K
11:13 8.43 8.43 8.43 8.43 0.7K
11:15 8.43 8.43 8.43 8.43 0.7K
11:17 8.41 8.41 8.41 8.40 0.8K
11:18 8.41 8.41 8.41 8.40 0.3K
11:19 8.41 8.41 8.41 8.41 1.1K
11:20 8.42 8.42 8.42 8.41 1.1K
11:21 8.42 8.42 8.42 8.42 0.6K
11:22 8.43 8.43 8.43 8.43 0.7K
11:23 8.44 8.44 8.44 8.44 2.5K
11:27 8.43 8.43 8.43 8.43 0.3K
11:29 8.43 8.43 8.43 8.43 0.1K
11:30 8.43 8.43 8.42 8.42 0.5K
11:33 8.43 8.43 8.43 8.43 2.8K
11:34 8.44 8.44 8.44 8.44 0.9K
11:37 8.44 8.44 8.44 8.44 0.4K
11:38 8.44 8.44 8.44 8.44 0.1K
11:39 8.43 8.43 8.43 8.43 0.8K
11:41 8.43 8.43 8.43 8.43 1.4K
11:42 8.43 8.43 8.43 8.43 0.7K
11:43 8.43 8.43 8.43 8.43 0.1K
11:44 8.43 8.43 8.42 8.42 0.8K
11:45 8.42 8.42 8.42 8.41 0.7K
11:46 8.40 8.41 8.40 8.41 4.1K
11:47 8.42 8.43 8.42 8.43 2.8K
11:49 8.43 8.43 8.43 8.43 0.7K
11:50 8.43 8.43 8.43 8.43 0.9K
11:51 8.43 8.43 8.43 8.43 1.7K
11:52 8.42 8.42 8.42 8.42 0.5K
11:53 8.43 8.43 8.42 8.42 2.2K
11:55 8.42 8.42 8.42 8.42 0.9K
11:56 8.42 8.42 8.42 8.41 0.8K
11:57 8.42 8.42 8.42 8.41 2.5K
11:58 8.42 8.42 8.42 8.41 1.5K
11:59 8.41 8.41 8.41 8.41 1.3K
12:00 8.42 8.42 8.42 8.41 0.7K
12:01 8.42 8.42 8.42 8.41 0.5K
12:02 8.42 8.42 8.42 8.42 5.6K
12:03 8.43 8.43 8.43 8.43 0.3K
12:04 8.43 8.43 8.43 8.43 0.8K
12:05 8.43 8.43 8.43 8.43 1.0K
12:06 8.43 8.43 8.43 8.43 1.0K
12:07 8.43 8.43 8.43 8.43 1.2K
12:08 8.43 8.43 8.43 8.43 0.2K
12:09 8.43 8.43 8.43 8.43 1.4K
12:10 8.42 8.42 8.42 8.41 2.0K
12:11 8.42 8.42 8.42 8.41 1.2K
12:12 8.42 8.42 8.40 8.40 1.3K
12:13 8.40 8.40 8.40 8.40 2.1K
12:14 8.40 8.40 8.40 8.40 0.8K
12:15 8.40 8.40 8.40 8.40 2.6K
12:16 8.41 8.41 8.41 8.40 0.9K
12:18 8.42 8.42 8.42 8.41 2.6K
12:19 8.42 8.42 8.42 8.41 1.7K
12:20 8.42 8.42 8.42 8.42 1.1K
12:21 8.41 8.41 8.41 8.41 1.9K
12:22 8.42 8.42 8.42 8.41 1.5K
12:23 8.41 8.41 8.41 8.40 0.3K
12:24 8.41 8.41 8.41 8.40 2.3K
12:25 8.41 8.41 8.41 8.40 0.6K
12:26 8.39 8.39 8.39 8.39 1.5K
12:27 8.38 8.39 8.38 8.39 1.1K
12:28 8.38 8.38 8.38 8.38 1.5K
12:29 8.38 8.38 8.37 8.37 1.3K
12:30 8.37 8.37 8.37 8.37 1.1K
12:31 8.37 8.37 8.37 8.37 1.7K
12:33 8.36 8.36 8.36 8.36 0.5K
12:34 8.36 8.36 8.36 8.36 1.6K
12:35 8.36 8.36 8.36 8.36 0.4K
12:36 8.35 8.35 8.35 8.35 1.0K
12:37 8.35 8.36 8.35 8.36 2.0K
12:38 8.35 8.35 8.35 8.35 1.2K
12:39 8.35 8.35 8.35 8.35 0.9K
12:40 8.35 8.35 8.35 8.35 1.0K
12:41 8.35 8.35 8.35 8.35 1.7K
12:43 8.36 8.36 8.36 8.36 2.4K
12:45 8.36 8.36 8.36 8.36 0.5K
12:46 8.36 8.36 8.36 8.36 1.1K
12:47 8.36 8.36 8.36 8.36 1.4K
12:48 8.36 8.36 8.36 8.36 0.2K
12:49 8.36 8.36 8.36 8.36 1.2K
12:50 8.36 8.36 8.36 8.36 0.9K
12:51 8.36 8.36 8.36 8.36 0.8K
12:52 8.37 8.37 8.37 8.37 1.6K
12:53 8.37 8.37 8.37 8.37 1.2K
12:54 8.37 8.37 8.37 8.37 0.3K
12:55 8.37 8.37 8.37 8.37 1.7K
12:57 8.39 8.41 8.39 8.41 6.5K
12:58 8.42 8.42 8.42 8.41 0.7K
13:00 8.42 8.42 8.42 8.41 1.8K
13:02 8.42 8.43 8.42 8.43 2.3K
13:05 8.43 8.43 8.43 8.43 3.8K
13:08 8.43 8.43 8.43 8.43 0.2K
13:09 8.43 8.43 8.43 8.43 0.6K
13:10 8.43 8.43 8.43 8.43 1.6K
13:16 8.42 8.42 8.42 8.42 0.2K
13:17 8.42 8.42 8.42 8.41 1.0K
13:18 8.41 8.41 8.41 8.40 0.5K
13:19 8.41 8.41 8.41 8.40 5.1K
13:20 8.41 8.41 8.41 8.40 0.2K
13:21 8.40 8.41 8.40 8.41 5.5K
13:23 8.41 8.41 8.41 8.40 0.3K
13:25 8.41 8.41 8.41 8.40 1.1K
13:30 8.41 8.41 8.41 8.41 0.2K
13:31 8.41 8.41 8.41 8.40 0.2K
13:32 8.41 8.41 8.41 8.41 5.3K
13:33 8.41 8.41 8.41 8.41 2.5K
13:39 8.41 8.41 8.41 8.40 1.0K
13:40 8.41 8.41 8.41 8.40 0.6K
13:41 8.40 8.40 8.40 8.40 3.6K
13:42 8.40 8.40 8.40 8.40 0.3K
13:43 8.40 8.40 8.40 8.40 0.4K
13:45 8.40 8.40 8.40 8.40 0.8K
13:50 8.40 8.40 8.40 8.40 0.6K
13:54 8.40 8.40 8.40 8.40 2.4K
13:57 8.40 8.40 8.40 8.40 0.2K
13:58 8.40 8.40 8.40 8.40 1.3K
13:59 8.42 8.42 8.42 8.41 2.7K
14:05 8.41 8.41 8.41 8.41 1.9K
14:10 8.41 8.41 8.41 8.41 0.9K
14:11 8.41 8.41 8.41 8.40 0.1K
14:12 8.41 8.41 8.41 8.41 0.6K
14:14 8.41 8.41 8.41 8.40 0.2K
14:16 8.40 8.40 8.40 8.40 0.8K
14:17 8.40 8.40 8.38 8.38 2.1K
14:19 8.39 8.39 8.39 8.39 1.5K
14:20 8.40 8.40 8.40 8.40 0.4K
14:24 8.40 8.40 8.40 8.40 1.0K
14:27 8.40 8.40 8.40 8.40 1.2K
14:30 8.40 8.40 8.40 8.40 1.4K
14:32 8.41 8.41 8.41 8.40 0.3K
14:33 8.41 8.41 8.41 8.40 1.3K
14:38 8.41 8.41 8.41 8.40 0.3K
14:40 8.41 8.41 8.41 8.41 0.5K
14:41 8.40 8.40 8.40 8.40 1.0K
14:42 8.40 8.40 8.40 8.40 1.1K
14:43 8.41 8.41 8.41 8.40 0.8K
14:47 8.41 8.41 8.41 8.40 0.3K
14:48 8.41 8.41 8.41 8.40 3.8K
14:52 8.41 8.41 8.41 8.40 3.8K
14:53 8.41 8.41 8.41 8.41 0.7K
14:55 8.42 8.42 8.42 8.42 1.1K
15:00 8.42 8.42 8.42 8.41 3.2K
15:01 8.41 8.41 8.41 8.41 2.0K
15:03 8.41 8.41 8.41 8.41 1.6K
15:08 8.41 8.41 8.41 8.40 1.4K
15:13 8.41 8.41 8.41 8.40 1.2K
15:15 8.41 8.41 8.41 8.41 1.8K
15:16 8.42 8.42 8.42 8.41 0.5K
15:17 8.43 8.43 8.43 8.43 3.1K
15:18 8.43 8.43 8.43 8.43 2.9K
15:19 8.43 8.43 8.43 8.43 1.6K
15:20 8.44 8.45 8.44 8.45 0.8K
15:21 8.45 8.45 8.45 8.45 0.4K
15:22 8.45 8.45 8.45 8.45 0.5K
15:23 8.45 8.45 8.45 8.45 1.0K
15:26 8.45 8.45 8.45 8.45 1.8K
15:28 8.45 8.45 8.44 8.45 1.6K
15:29 8.45 8.47 8.45 8.47 2.7K
15:30 8.47 8.47 8.46 8.47 3.4K
15:31 8.47 8.47 8.46 8.47 3.2K
15:32 8.47 8.47 8.47 8.47 1.5K
15:33 8.47 8.47 8.47 8.47 0.5K
15:34 8.47 8.47 8.47 8.47 2.4K
15:35 8.47 8.47 8.47 8.47 0.6K
15:36 8.47 8.47 8.47 8.47 2.5K
15:37 8.49 8.49 8.49 8.49 2.5K
15:38 8.49 8.49 8.49 8.49 1.0K
15:39 8.49 8.49 8.49 8.49 2.3K
15:42 8.50 8.50 8.50 8.49 2.8K
15:43 8.49 8.49 8.49 8.49 5.4K
15:44 8.50 8.50 8.50 8.50 3.1K
15:45 8.50 8.50 8.50 8.49 1.0K
15:46 8.50 8.50 8.50 8.50 2.7K
15:47 8.51 8.51 8.51 8.51 6.6K
15:48 8.51 8.51 8.51 8.51 0.6K
15:49 8.51 8.51 8.51 8.51 0.7K
15:50 8.50 8.51 8.50 8.50 11.3K
15:51 8.51 8.51 8.51 8.51 1.4K
15:52 8.51 8.51 8.51 8.51 1.2K
15:53 8.51 8.51 8.51 8.51 0.3K
15:54 8.51 8.51 8.51 8.51 11.2K
15:55 8.51 8.51 8.50 8.50 4.4K
15:56 8.51 8.52 8.51 8.52 6.3K
15:57 8.52 8.52 8.52 8.52 1.9K
15:58 8.52 8.53 8.52 8.53 7.6K
15:59 8.53 8.54 8.52 8.52 159.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available