Yext

YEXT
🏛️ usa →
8.42
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 8.53 8.54 8.53 8.54 9.7K
09:31 8.59 8.59 8.59 8.59 0.4K
09:34 8.63 8.63 8.63 8.63 1.9K
09:40 8.61 8.61 8.61 8.61 0.3K
09:42 8.61 8.61 8.60 8.60 0.5K
09:46 8.61 8.61 8.61 8.61 0.3K
09:47 8.58 8.58 8.58 8.58 1.6K
09:48 8.58 8.58 8.58 8.58 0.3K
09:49 8.58 8.58 8.58 8.58 0.5K
09:50 8.57 8.57 8.57 8.57 0.6K
09:51 8.57 8.57 8.57 8.57 0.9K
09:52 8.58 8.58 8.58 8.58 2.8K
09:53 8.57 8.57 8.57 8.57 2.2K
09:54 8.57 8.57 8.57 8.57 0.6K
09:57 8.56 8.56 8.56 8.56 0.9K
10:00 8.56 8.56 8.56 8.56 0.5K
10:01 8.55 8.55 8.55 8.55 1.2K
10:03 8.54 8.54 8.54 8.54 0.5K
10:04 8.55 8.55 8.54 8.54 0.5K
10:05 8.55 8.55 8.54 8.54 1.3K
10:07 8.54 8.54 8.54 8.54 0.3K
10:08 8.55 8.55 8.55 8.55 2.1K
10:09 8.57 8.57 8.57 8.57 3.3K
10:12 8.56 8.56 8.56 8.56 0.8K
10:13 8.56 8.56 8.56 8.56 0.5K
10:14 8.56 8.56 8.56 8.56 0.6K
10:16 8.55 8.55 8.55 8.55 0.5K
10:17 8.54 8.54 8.51 8.51 3.5K
10:18 8.50 8.52 8.50 8.52 3.4K
10:24 8.52 8.52 8.52 8.52 0.3K
10:25 8.52 8.52 8.51 8.51 2.5K
10:27 8.51 8.51 8.51 8.51 0.5K
10:28 8.50 8.51 8.50 8.51 1.3K
10:29 8.50 8.50 8.50 8.49 3.4K
10:30 8.49 8.50 8.49 8.49 0.7K
10:31 8.50 8.50 8.50 8.50 0.7K
10:33 8.51 8.51 8.51 8.51 0.5K
10:35 8.51 8.51 8.51 8.51 0.4K
10:36 8.50 8.50 8.50 8.49 1.1K
10:37 8.50 8.50 8.50 8.49 1.1K
10:39 8.49 8.49 8.49 8.49 1.1K
10:40 8.47 8.47 8.47 8.47 1.0K
10:42 8.48 8.49 8.48 8.49 2.8K
10:44 8.48 8.48 8.48 8.48 1.0K
10:45 8.48 8.48 8.48 8.48 0.4K
10:48 8.48 8.48 8.48 8.48 0.4K
10:50 8.47 8.47 8.47 8.47 1.6K
10:51 8.47 8.47 8.47 8.47 0.9K
10:53 8.46 8.46 8.46 8.46 0.5K
10:54 8.46 8.46 8.46 8.46 0.2K
10:55 8.46 8.46 8.46 8.46 0.5K
10:56 8.46 8.46 8.46 8.46 0.3K
10:57 8.46 8.46 8.46 8.46 1.0K
10:58 8.46 8.47 8.46 8.47 3.9K
11:06 8.47 8.47 8.47 8.47 1.1K
11:11 8.47 8.47 8.47 8.47 0.5K
11:12 8.47 8.47 8.46 8.46 4.2K
11:21 8.43 8.43 8.43 8.43 1.3K
11:23 8.42 8.42 8.42 8.41 0.2K
11:24 8.42 8.42 8.42 8.42 1.7K
11:25 8.42 8.42 8.42 8.42 3.0K
11:29 8.42 8.42 8.42 8.42 0.8K
11:31 8.42 8.42 8.41 8.40 1.4K
11:34 8.41 8.41 8.41 8.41 0.5K
11:37 8.41 8.41 8.41 8.41 1.2K
11:39 8.41 8.41 8.41 8.40 0.4K
11:41 8.39 8.39 8.39 8.39 13.2K
11:42 8.39 8.39 8.39 8.39 2.2K
11:44 8.40 8.40 8.40 8.40 1.6K
11:46 8.40 8.40 8.40 8.40 4.2K
11:47 8.39 8.39 8.39 8.39 0.7K
11:48 8.39 8.39 8.39 8.39 1.7K
11:52 8.40 8.42 8.40 8.41 1.6K
11:53 8.42 8.42 8.42 8.42 0.6K
11:55 8.42 8.42 8.42 8.42 0.2K
11:56 8.42 8.42 8.42 8.42 0.2K
11:57 8.42 8.42 8.42 8.41 0.4K
11:58 8.42 8.42 8.42 8.41 0.3K
11:59 8.41 8.41 8.41 8.40 2.5K
12:01 8.39 8.39 8.38 8.38 1.7K
12:03 8.39 8.39 8.38 8.38 1.1K
12:04 8.37 8.38 8.37 8.38 0.6K
12:05 8.38 8.38 8.38 8.38 0.6K
12:07 8.38 8.38 8.38 8.38 1.1K
12:09 8.38 8.38 8.38 8.38 0.4K
12:10 8.38 8.38 8.38 8.38 0.8K
12:11 8.38 8.38 8.37 8.37 1.3K
12:12 8.36 8.37 8.36 8.37 3.4K
12:14 8.37 8.37 8.37 8.37 1.0K
12:15 8.37 8.37 8.37 8.37 1.6K
12:16 8.38 8.38 8.38 8.38 0.2K
12:17 8.37 8.37 8.36 8.36 3.4K
12:19 8.36 8.37 8.36 8.37 2.2K
12:21 8.37 8.37 8.37 8.37 0.5K
12:22 8.37 8.39 8.37 8.39 2.1K
12:23 8.39 8.39 8.39 8.39 0.6K
12:24 8.39 8.39 8.39 8.39 0.2K
12:25 8.38 8.38 8.38 8.38 2.7K
12:26 8.38 8.38 8.38 8.38 1.2K
12:27 8.39 8.39 8.39 8.39 0.6K
12:28 8.39 8.39 8.39 8.39 0.2K
12:29 8.39 8.40 8.39 8.40 1.1K
12:31 8.39 8.39 8.39 8.39 1.7K
12:34 8.39 8.39 8.39 8.39 1.5K
12:35 8.40 8.40 8.40 8.40 0.2K
12:36 8.40 8.40 8.40 8.40 0.4K
12:37 8.40 8.40 8.40 8.40 4.6K
12:39 8.39 8.39 8.39 8.39 2.5K
12:41 8.40 8.40 8.40 8.40 1.0K
12:43 8.41 8.41 8.41 8.41 3.0K
12:44 8.41 8.41 8.41 8.41 2.2K
12:45 8.41 8.41 8.41 8.40 0.1K
12:46 8.41 8.41 8.41 8.40 2.6K
12:47 8.41 8.41 8.41 8.41 1.8K
12:48 8.42 8.42 8.42 8.41 0.3K
12:50 8.42 8.42 8.42 8.41 0.3K
12:51 8.42 8.42 8.42 8.41 0.4K
12:53 8.42 8.42 8.42 8.41 1.4K
12:55 8.42 8.44 8.42 8.44 2.7K
12:57 8.46 8.46 8.45 8.45 4.8K
12:59 8.45 8.45 8.45 8.45 0.4K
13:01 8.46 8.46 8.46 8.46 0.8K
13:03 8.46 8.46 8.46 8.46 0.3K
13:04 8.46 8.46 8.46 8.46 0.9K
13:05 8.46 8.46 8.46 8.46 0.2K
13:06 8.46 8.46 8.46 8.46 0.2K
13:08 8.46 8.46 8.46 8.46 1.3K
13:12 8.47 8.47 8.47 8.47 2.0K
13:13 8.47 8.47 8.47 8.47 0.3K
13:14 8.47 8.47 8.47 8.47 0.5K
13:15 8.47 8.47 8.47 8.47 1.0K
13:19 8.47 8.47 8.47 8.47 0.8K
13:21 8.47 8.47 8.47 8.47 1.7K
13:23 8.46 8.46 8.46 8.46 2.6K
13:29 8.46 8.46 8.46 8.46 0.6K
13:32 8.46 8.46 8.46 8.46 0.6K
13:36 8.46 8.46 8.46 8.46 1.3K
13:38 8.45 8.45 8.45 8.45 2.5K
13:39 8.45 8.45 8.45 8.45 3.0K
13:40 8.44 8.44 8.44 8.44 0.6K
13:41 8.44 8.44 8.44 8.44 0.1K
13:42 8.44 8.44 8.43 8.43 2.3K
13:43 8.43 8.43 8.43 8.43 0.7K
13:44 8.43 8.43 8.43 8.43 0.3K
13:45 8.43 8.43 8.43 8.43 1.7K
13:47 8.44 8.44 8.44 8.44 1.0K
13:48 8.44 8.44 8.44 8.44 0.3K
13:49 8.44 8.44 8.43 8.43 2.7K
13:50 8.43 8.43 8.43 8.43 0.8K
13:53 8.43 8.43 8.43 8.43 1.0K
13:55 8.43 8.43 8.43 8.43 0.8K
13:58 8.43 8.43 8.43 8.43 0.4K
14:00 8.43 8.43 8.43 8.43 1.0K
14:01 8.43 8.43 8.43 8.43 1.0K
14:05 8.43 8.43 8.43 8.43 0.5K
14:06 8.43 8.43 8.43 8.43 0.5K
14:08 8.43 8.43 8.43 8.43 0.9K
14:09 8.43 8.43 8.43 8.43 0.5K
14:11 8.43 8.43 8.43 8.43 2.5K
14:16 8.44 8.44 8.44 8.44 3.2K
14:17 8.44 8.44 8.44 8.44 0.5K
14:18 8.44 8.44 8.44 8.44 0.2K
14:19 8.44 8.44 8.44 8.44 4.4K
14:20 8.44 8.44 8.44 8.44 0.9K
14:21 8.44 8.44 8.44 8.44 0.7K
14:22 8.44 8.44 8.44 8.44 0.2K
14:23 8.44 8.44 8.44 8.44 0.7K
14:24 8.44 8.44 8.44 8.44 2.8K
14:25 8.44 8.44 8.44 8.44 3.6K
14:26 8.44 8.44 8.44 8.44 0.5K
14:27 8.44 8.44 8.44 8.44 0.2K
14:28 8.44 8.44 8.44 8.44 0.4K
14:29 8.44 8.44 8.44 8.44 1.4K
14:31 8.44 8.44 8.44 8.44 1.7K
14:32 8.45 8.45 8.45 8.45 0.2K
14:33 8.44 8.44 8.44 8.44 1.3K
14:34 8.44 8.44 8.44 8.44 1.5K
14:40 8.44 8.44 8.44 8.44 1.9K
14:44 8.43 8.44 8.43 8.44 0.7K
14:45 8.44 8.44 8.44 8.44 0.9K
14:48 8.44 8.44 8.44 8.44 0.6K
14:49 8.44 8.44 8.44 8.44 0.6K
14:51 8.44 8.44 8.44 8.44 1.3K
14:53 8.44 8.44 8.44 8.44 0.2K
14:54 8.44 8.44 8.44 8.44 1.1K
14:55 8.44 8.44 8.44 8.44 0.5K
14:56 8.43 8.43 8.43 8.43 0.4K
14:58 8.44 8.44 8.43 8.43 5.0K
15:03 8.43 8.43 8.43 8.43 1.9K
15:06 8.43 8.43 8.43 8.43 0.8K
15:10 8.43 8.43 8.42 8.41 5.7K
15:11 8.42 8.42 8.41 8.41 3.6K
15:12 8.41 8.41 8.41 8.41 4.3K
15:13 8.42 8.42 8.42 8.41 2.4K
15:15 8.42 8.43 8.42 8.42 7.5K
15:16 8.41 8.41 8.41 8.41 0.5K
15:18 8.41 8.41 8.41 8.40 0.2K
15:19 8.41 8.41 8.41 8.41 0.2K
15:20 8.40 8.40 8.40 8.40 1.0K
15:21 8.40 8.40 8.40 8.40 1.9K
15:22 8.40 8.40 8.40 8.40 0.6K
15:23 8.40 8.40 8.40 8.40 0.5K
15:24 8.40 8.40 8.40 8.40 0.7K
15:25 8.40 8.40 8.40 8.40 0.7K
15:26 8.40 8.40 8.40 8.40 1.7K
15:28 8.40 8.40 8.40 8.40 0.3K
15:29 8.40 8.40 8.40 8.40 0.7K
15:30 8.40 8.40 8.40 8.40 0.6K
15:32 8.40 8.40 8.40 8.40 1.3K
15:33 8.40 8.40 8.40 8.40 1.9K
15:34 8.39 8.39 8.39 8.39 3.1K
15:35 8.39 8.39 8.39 8.39 0.5K
15:36 8.38 8.38 8.38 8.38 4.7K
15:37 8.38 8.38 8.38 8.38 5.3K
15:38 8.39 8.39 8.39 8.39 5.4K
15:40 8.38 8.38 8.38 8.38 1.8K
15:41 8.38 8.38 8.38 8.38 0.6K
15:42 8.38 8.38 8.38 8.38 2.7K
15:44 8.38 8.38 8.38 8.38 4.3K
15:45 8.39 8.39 8.38 8.39 5.1K
15:48 8.38 8.38 8.38 8.38 0.8K
15:49 8.39 8.39 8.38 8.38 4.0K
15:50 8.37 8.37 8.37 8.37 3.0K
15:51 8.37 8.37 8.37 8.37 4.0K
15:52 8.37 8.37 8.36 8.37 1.5K
15:53 8.37 8.37 8.37 8.37 7.3K
15:54 8.37 8.38 8.37 8.38 4.9K
15:55 8.37 8.38 8.37 8.37 2.6K
15:56 8.37 8.37 8.36 8.36 10.5K
15:57 8.36 8.37 8.36 8.37 6.5K
15:58 8.38 8.39 8.38 8.38 15.9K
15:59 8.38 8.39 8.37 8.38 156.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available