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 8.01 8.08 8.01 8.07 10.3K
09:33 8.06 8.06 8.04 8.04 1.3K
09:34 8.02 8.02 7.99 7.99 7.4K
09:36 7.99 8.02 7.99 8.02 1.6K
09:39 8.02 8.02 7.99 7.99 1.8K
09:42 7.97 7.97 7.96 7.96 10.3K
09:43 7.96 7.96 7.96 7.96 5.4K
09:44 7.94 7.94 7.89 7.89 12.7K
09:45 7.90 7.90 7.90 7.90 26.0K
09:46 7.91 7.94 7.91 7.94 2.6K
09:47 7.97 7.97 7.94 7.94 11.9K
09:48 7.92 7.94 7.92 7.92 5.4K
09:49 7.92 7.92 7.92 7.92 1.1K
09:50 7.92 7.92 7.92 7.92 7.5K
09:51 7.92 7.93 7.92 7.93 5.3K
09:52 7.93 7.93 7.93 7.93 1.3K
09:53 7.90 7.90 7.90 7.90 2.6K
09:54 7.88 7.90 7.88 7.89 39.6K
09:55 7.91 7.91 7.91 7.91 2.5K
09:56 7.91 7.91 7.91 7.91 2.6K
09:58 7.91 7.91 7.91 7.91 0.9K
09:59 7.92 7.92 7.92 7.92 0.9K
10:00 7.92 7.92 7.88 7.88 3.1K
10:01 7.86 7.86 7.85 7.85 2.5K
10:02 7.85 7.87 7.85 7.86 1.3K
10:03 7.86 7.86 7.86 7.86 2.9K
10:04 7.87 7.87 7.86 7.86 1.5K
10:05 7.86 7.86 7.86 7.86 0.6K
10:06 7.86 7.87 7.85 7.87 2.2K
10:07 7.88 7.88 7.86 7.86 2.9K
10:08 7.87 7.89 7.87 7.89 8.1K
10:10 7.91 7.91 7.90 7.90 3.7K
10:12 7.88 7.89 7.88 7.89 5.3K
10:14 7.89 7.89 7.88 7.88 3.8K
10:15 7.87 7.87 7.87 7.87 1.0K
10:16 7.88 7.91 7.88 7.91 2.3K
10:17 7.91 7.91 7.91 7.91 1.9K
10:19 7.92 7.92 7.91 7.91 1.3K
10:20 7.91 7.92 7.91 7.92 1.1K
10:21 7.91 7.91 7.91 7.91 0.1K
10:22 7.91 7.91 7.90 7.90 2.2K
10:23 7.92 7.92 7.92 7.92 0.3K
10:24 7.92 7.93 7.92 7.93 1.8K
10:25 7.94 7.94 7.92 7.92 2.3K
10:26 7.93 7.93 7.93 7.93 1.6K
10:27 7.95 7.95 7.95 7.95 0.6K
10:29 7.95 7.95 7.94 7.94 0.9K
10:30 7.94 7.95 7.94 7.94 2.0K
10:31 7.93 7.93 7.93 7.93 1.7K
10:32 7.94 7.94 7.94 7.94 0.2K
10:33 7.95 7.95 7.95 7.95 0.9K
10:35 7.94 7.94 7.94 7.94 0.8K
10:37 7.95 7.95 7.95 7.95 0.6K
10:38 7.95 7.95 7.95 7.95 0.8K
10:39 7.95 7.95 7.94 7.94 2.8K
10:40 7.92 7.92 7.92 7.92 0.5K
10:41 7.93 7.93 7.93 7.93 0.8K
10:42 7.93 7.93 7.93 7.93 1.0K
10:43 7.93 7.93 7.93 7.93 0.3K
10:44 7.91 7.91 7.91 7.91 0.3K
10:45 7.92 7.93 7.92 7.93 1.6K
10:46 7.93 7.93 7.93 7.93 0.6K
10:47 7.93 7.93 7.93 7.93 0.3K
10:48 7.92 7.92 7.91 7.91 1.5K
10:49 7.90 7.90 7.90 7.90 2.1K
10:51 7.90 7.90 7.89 7.89 0.9K
10:52 7.89 7.89 7.89 7.89 0.2K
10:53 7.90 7.90 7.90 7.90 0.5K
10:54 7.90 7.90 7.90 7.90 1.9K
10:55 7.90 7.90 7.90 7.90 0.4K
10:57 7.90 7.90 7.90 7.90 0.5K
10:58 7.90 7.90 7.90 7.90 0.3K
10:59 7.89 7.89 7.89 7.89 2.1K
11:00 7.88 7.88 7.88 7.88 2.1K
11:01 7.88 7.88 7.88 7.88 0.7K
11:02 7.88 7.88 7.88 7.88 1.5K
11:03 7.90 7.90 7.90 7.90 0.2K
11:04 7.90 7.90 7.90 7.90 2.2K
11:07 7.89 7.89 7.88 7.88 0.8K
11:08 7.89 7.89 7.89 7.89 2.8K
11:10 7.88 7.90 7.88 7.90 9.2K
11:14 7.89 7.89 7.89 7.89 0.5K
11:15 7.89 7.89 7.89 7.89 1.5K
11:16 7.89 7.89 7.88 7.88 1.9K
11:18 7.89 7.89 7.88 7.88 1.8K
11:19 7.88 7.88 7.88 7.88 1.6K
11:20 7.88 7.89 7.88 7.89 2.4K
11:21 7.88 7.88 7.88 7.88 1.1K
11:22 7.88 7.88 7.88 7.88 0.2K
11:23 7.88 7.88 7.88 7.88 0.4K
11:24 7.88 7.88 7.88 7.87 1.5K
11:26 7.87 7.87 7.87 7.87 1.5K
11:28 7.86 7.86 7.86 7.86 1.4K
11:29 7.86 7.86 7.86 7.86 0.9K
11:31 7.86 7.86 7.85 7.85 0.9K
11:32 7.84 7.84 7.84 7.84 0.1K
11:33 7.85 7.85 7.85 7.85 1.3K
11:34 7.85 7.85 7.85 7.85 0.3K
11:36 7.84 7.84 7.84 7.84 0.7K
11:37 7.84 7.84 7.84 7.84 0.3K
11:38 7.85 7.85 7.85 7.85 1.9K
11:39 7.86 7.87 7.86 7.87 1.1K
11:40 7.87 7.87 7.87 7.87 1.9K
11:41 7.87 7.87 7.87 7.87 1.1K
11:43 7.88 7.88 7.88 7.88 1.8K
11:44 7.89 7.89 7.89 7.89 0.3K
11:46 7.89 7.89 7.89 7.89 1.2K
11:48 7.89 7.89 7.89 7.89 0.3K
11:49 7.89 7.89 7.89 7.89 0.2K
11:51 7.89 7.89 7.89 7.89 0.6K
11:54 7.89 7.89 7.89 7.89 0.7K
11:55 7.89 7.89 7.89 7.89 1.0K
11:56 7.89 7.89 7.89 7.89 0.6K
11:58 7.89 7.89 7.89 7.89 0.7K
12:01 7.89 7.89 7.88 7.88 0.3K
12:02 7.88 7.88 7.88 7.88 1.0K
12:03 7.89 7.89 7.89 7.89 0.2K
12:04 7.89 7.89 7.89 7.89 0.6K
12:06 7.89 7.90 7.89 7.90 3.8K
12:07 7.89 7.89 7.89 7.89 0.7K
12:08 7.89 7.89 7.89 7.89 2.6K
12:12 7.88 7.88 7.88 7.88 1.6K
12:15 7.88 7.88 7.88 7.88 0.3K
12:16 7.88 7.88 7.88 7.88 0.4K
12:17 7.88 7.88 7.88 7.88 2.3K
12:19 7.89 7.89 7.89 7.89 0.3K
12:20 7.89 7.89 7.89 7.89 1.9K
12:21 7.86 7.86 7.86 7.86 2.3K
12:23 7.87 7.87 7.87 7.87 0.4K
12:25 7.87 7.88 7.87 7.88 1.2K
12:27 7.88 7.89 7.88 7.88 3.2K
12:31 7.87 7.87 7.87 7.87 0.4K
12:32 7.87 7.87 7.87 7.87 3.6K
12:33 7.87 7.87 7.87 7.87 2.0K
12:37 7.87 7.87 7.87 7.87 1.0K
12:40 7.87 7.87 7.86 7.86 1.8K
12:41 7.86 7.87 7.86 7.87 2.3K
12:42 7.86 7.86 7.86 7.86 0.4K
12:44 7.86 7.86 7.86 7.86 2.7K
12:45 7.85 7.85 7.85 7.85 4.3K
12:48 7.86 7.86 7.86 7.86 0.9K
12:50 7.86 7.86 7.86 7.86 1.3K
12:52 7.86 7.86 7.86 7.86 0.4K
12:53 7.85 7.85 7.85 7.85 1.0K
12:54 7.85 7.85 7.85 7.85 1.3K
12:56 7.85 7.85 7.85 7.85 2.3K
12:59 7.84 7.84 7.84 7.84 0.2K
13:00 7.84 7.85 7.84 7.85 5.8K
13:01 7.85 7.85 7.85 7.85 2.6K
13:02 7.84 7.84 7.84 7.84 2.1K
13:05 7.83 7.83 7.83 7.83 0.4K
13:07 7.83 7.83 7.83 7.83 0.9K
13:09 7.83 7.83 7.83 7.83 0.4K
13:11 7.83 7.83 7.82 7.82 1.3K
13:12 7.82 7.82 7.82 7.82 0.2K
13:13 7.82 7.82 7.82 7.82 0.4K
13:14 7.81 7.81 7.81 7.81 3.7K
13:17 7.82 7.82 7.82 7.82 0.4K
13:20 7.82 7.82 7.82 7.82 0.3K
13:21 7.82 7.82 7.82 7.82 2.4K
13:22 7.83 7.83 7.83 7.83 3.3K
13:24 7.84 7.84 7.84 7.84 1.6K
13:25 7.83 7.83 7.83 7.83 2.5K
13:28 7.83 7.83 7.82 7.82 2.5K
13:33 7.83 7.83 7.83 7.83 1.6K
13:35 7.83 7.83 7.83 7.83 0.1K
13:36 7.82 7.82 7.82 7.82 0.4K
13:37 7.82 7.82 7.82 7.82 1.9K
13:39 7.82 7.82 7.82 7.82 0.8K
13:40 7.82 7.82 7.82 7.82 0.3K
13:41 7.82 7.82 7.82 7.82 0.2K
13:42 7.82 7.82 7.82 7.82 0.3K
13:43 7.82 7.82 7.82 7.82 1.9K
13:45 7.82 7.82 7.82 7.82 2.3K
13:46 7.83 7.83 7.83 7.83 0.9K
13:47 7.81 7.81 7.81 7.81 1.5K
13:50 7.81 7.81 7.81 7.81 0.7K
13:53 7.81 7.81 7.80 7.80 2.7K
13:54 7.79 7.79 7.79 7.79 0.8K
13:55 7.79 7.79 7.78 7.78 1.1K
13:56 7.79 7.79 7.79 7.79 0.8K
13:58 7.79 7.79 7.79 7.79 0.9K
14:00 7.79 7.79 7.79 7.79 0.7K
14:01 7.79 7.79 7.79 7.79 2.6K
14:02 7.79 7.80 7.79 7.80 1.6K
14:04 7.80 7.80 7.80 7.80 0.5K
14:06 7.81 7.81 7.81 7.81 2.0K
14:07 7.81 7.81 7.81 7.81 0.5K
14:09 7.81 7.81 7.80 7.80 3.5K
14:10 7.79 7.80 7.79 7.80 2.0K
14:12 7.80 7.80 7.79 7.79 2.0K
14:14 7.78 7.78 7.78 7.78 1.8K
14:17 7.78 7.78 7.78 7.78 0.5K
14:18 7.78 7.78 7.78 7.78 0.2K
14:19 7.78 7.78 7.78 7.78 3.7K
14:22 7.78 7.78 7.78 7.78 0.8K
14:23 7.79 7.79 7.79 7.79 0.3K
14:24 7.80 7.80 7.80 7.80 2.0K
14:27 7.80 7.80 7.80 7.80 3.6K
14:29 7.81 7.81 7.81 7.81 0.7K
14:30 7.81 7.81 7.81 7.81 1.0K
14:31 7.81 7.81 7.81 7.81 1.6K
14:34 7.81 7.81 7.81 7.81 0.7K
14:35 7.81 7.81 7.81 7.81 0.5K
14:36 7.81 7.81 7.81 7.81 0.6K
14:37 7.81 7.81 7.81 7.80 1.8K
14:38 7.81 7.82 7.81 7.82 0.9K
14:39 7.82 7.82 7.82 7.82 0.7K
14:40 7.82 7.82 7.82 7.82 0.4K
14:41 7.82 7.82 7.82 7.82 0.6K
14:42 7.82 7.82 7.82 7.82 0.5K
14:43 7.82 7.82 7.82 7.82 0.6K
14:44 7.82 7.82 7.82 7.82 0.3K
14:45 7.81 7.81 7.81 7.81 4.8K
14:47 7.80 7.80 7.80 7.80 1.0K
14:49 7.81 7.81 7.81 7.81 0.9K
14:50 7.80 7.80 7.80 7.80 2.3K
14:51 7.79 7.79 7.79 7.79 0.4K
14:53 7.78 7.78 7.78 7.78 1.3K
14:54 7.78 7.78 7.78 7.78 0.1K
14:55 7.79 7.80 7.79 7.80 8.4K
14:56 7.81 7.81 7.81 7.81 1.3K
14:57 7.81 7.81 7.81 7.81 0.2K
14:58 7.81 7.83 7.81 7.83 1.4K
14:59 7.82 7.82 7.82 7.82 4.3K
15:00 7.82 7.83 7.82 7.83 1.7K
15:04 7.83 7.83 7.83 7.83 0.9K
15:05 7.83 7.83 7.83 7.83 0.5K
15:07 7.83 7.83 7.83 7.83 3.2K
15:08 7.82 7.82 7.82 7.82 0.3K
15:09 7.82 7.82 7.82 7.82 0.5K
15:10 7.82 7.82 7.82 7.82 1.1K
15:11 7.82 7.82 7.82 7.82 0.1K
15:12 7.82 7.82 7.82 7.82 1.4K
15:14 7.82 7.82 7.82 7.82 1.4K
15:15 7.82 7.82 7.82 7.82 5.1K
15:16 7.82 7.82 7.82 7.82 1.8K
15:17 7.82 7.82 7.82 7.82 0.5K
15:18 7.81 7.81 7.80 7.81 10.5K
15:19 7.81 7.81 7.81 7.81 1.2K
15:20 7.81 7.81 7.80 7.80 0.7K
15:21 7.80 7.80 7.80 7.80 1.8K
15:22 7.79 7.80 7.79 7.80 0.5K
15:23 7.80 7.82 7.80 7.82 5.5K
15:25 7.81 7.81 7.81 7.81 1.7K
15:27 7.82 7.82 7.81 7.81 0.5K
15:28 7.82 7.82 7.82 7.82 0.5K
15:30 7.80 7.80 7.80 7.80 7.0K
15:31 7.81 7.81 7.81 7.81 1.2K
15:32 7.80 7.80 7.80 7.80 1.1K
15:33 7.80 7.80 7.80 7.80 0.6K
15:34 7.79 7.79 7.79 7.79 1.2K
15:35 7.80 7.80 7.80 7.80 1.1K
15:37 7.80 7.80 7.80 7.80 0.8K
15:39 7.80 7.80 7.79 7.80 5.2K
15:40 7.79 7.79 7.79 7.79 0.3K
15:42 7.80 7.80 7.80 7.80 1.4K
15:43 7.79 7.79 7.79 7.79 0.7K
15:44 7.80 7.80 7.79 7.79 3.4K
15:46 7.79 7.79 7.79 7.79 0.4K
15:47 7.79 7.79 7.79 7.79 1.1K
15:48 7.79 7.79 7.79 7.79 0.2K
15:49 7.78 7.78 7.78 7.78 5.4K
15:50 7.78 7.78 7.78 7.78 0.1K
15:51 7.78 7.78 7.75 7.76 7.2K
15:52 7.76 7.76 7.75 7.75 2.1K
15:53 7.75 7.75 7.74 7.74 5.7K
15:54 7.74 7.74 7.74 7.74 2.9K
15:55 7.74 7.74 7.74 7.74 2.8K
15:56 7.76 7.76 7.76 7.76 14.5K
15:57 7.76 7.77 7.76 7.77 8.5K
15:58 7.76 7.76 7.76 7.76 14.9K
15:59 7.76 7.76 7.73 7.73 189.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available